AEON Stores Hong Kong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	1.300	1.320	1.290	1.310	1.191	10,500
2022-02-17	1.320	1.320	1.300	1.310	1.191	21,500
2022-02-16	1.290	1.320	1.290	1.310	1.191	2,500
2022-02-15	1.300	1.300	1.290	1.290	1.173	21,500
2022-02-14	1.300	1.370	1.300	1.320	1.200	3,500
2022-02-11	1.320	1.320	1.300	1.300	1.182	86,500
2022-02-10	1.310	1.350	1.310	1.320	1.200	28,000
2022-02-09	1.290	1.300	1.290	1.300	1.182	75,000
2022-02-08	1.300	1.300	1.280	1.290	1.173	8,500
2022-02-07	1.300	1.320	1.290	1.310	1.191	178,500
2022-02-04	1.290	1.300	1.290	1.300	1.182	30,000
2022-01-31	1.310	1.310	1.260	1.280	1.164	219,500
2022-01-28	1.360	1.360	1.300	1.360	1.236	23,000
2022-01-27	1.330	1.390	1.310	1.380	1.254	30,500
2022-01-26	1.330	1.330	1.330	1.330	1.209	20,000
2022-01-25	1.310	1.380	1.310	1.330	1.209	25,000
2022-01-21	1.320	1.330	1.310	1.330	1.209	47,500
2022-01-20	1.340	1.340	1.330	1.340	1.218	933,000
2022-01-14	1.310	1.400	1.310	1.380	1.254	31,500
2022-01-13	1.310	1.330	1.310	1.310	1.191	72,500
2022-01-12	1.320	1.380	1.300	1.320	1.200	115,500
2022-01-11	1.340	1.380	1.320	1.320	1.200	74,500
2022-01-10	1.320	1.340	1.320	1.330	1.209	106,500
2022-01-06	1.310	1.330	1.310	1.310	1.191	156,500
2022-01-05	1.340	1.340	1.310	1.310	1.191	37,000
2021-12-29	1.330	1.330	1.330	1.330	1.209	2,000
2021-12-28	1.390	1.390	1.320	1.320	1.200	39,000
2021-12-24	1.440	1.440	1.400	1.400	1.273	1,000
2021-12-23	1.320	1.320	1.320	1.320	1.200	27,000
2021-12-22	1.340	1.390	1.340	1.350	1.227	53,000
2021-12-21	1.360	1.450	1.320	1.340	1.218	133,500
2021-12-20	1.360	1.440	1.360	1.360	1.236	77,500
2021-12-17	1.340	1.340	1.340	1.340	1.218	99,500
2021-12-15	1.340	1.340	1.310	1.340	1.218	22,152
2021-12-14	1.330	1.330	1.300	1.310	1.191	30,500
2021-12-13	1.350	1.350	1.330	1.330	1.209	16,000
2021-12-10	1.340	1.370	1.340	1.370	1.245	1,500
2021-12-09	1.350	1.370	1.330	1.370	1.245	120,500
2021-12-08	1.350	1.350	1.330	1.350	1.227	16,000
2021-12-07	1.350	1.350	1.350	1.350	1.227	110,500
2021-12-06	1.400	1.400	1.350	1.350	1.227	36,500
2021-12-03	1.380	1.400	1.380	1.400	1.273	9,500
2021-12-01	1.370	1.370	1.370	1.370	1.245	8,500
2021-11-30	1.400	1.400	1.370	1.370	1.245	8,500
2021-11-29	1.400	1.400	1.400	1.400	1.273	2,500
2021-11-26	1.410	1.410	1.410	1.410	1.282	500
2021-11-25	1.440	1.460	1.440	1.450	1.318	82,500
2021-11-24	1.420	1.460	1.420	1.430	1.300	60,000
2021-11-23	1.440	1.470	1.420	1.420	1.291	42,000
2021-11-22	1.420	1.420	1.420	1.420	1.291	70,000
2021-11-19	1.420	1.460	1.420	1.440	1.309	5,500
2021-11-17	1.440	1.440	1.410	1.410	1.282	2,000
2021-11-16	1.410	1.410	1.410	1.410	1.282	500
2021-11-15	1.400	1.430	1.400	1.410	1.282	5,000
2021-11-12	1.440	1.440	1.330	1.400	1.273	43,000
2021-11-11	1.400	1.450	1.400	1.440	1.309	4,500
2021-11-10	1.430	1.430	1.430	1.430	1.300	10,000
2021-11-09	1.420	1.440	1.420	1.440	1.309	7,000
2021-11-08	1.400	1.420	1.400	1.420	1.291	11,000
2021-11-05	1.430	1.440	1.430	1.430	1.300	1,000

← NewerPage 17 of 18 · 1,032 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-03	0.0200 HKD
2023-06-06	0.0200 HKD
2022-10-03	0.0300 HKD
2022-06-07	0.0200 HKD
2021-10-05	0.0300 HKD
2021-06-01	0.0500 HKD
2020-10-06	0.0500 HKD
2020-06-02	0.0500 HKD
2019-10-08	0.2200 HKD
2019-06-03	0.2200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.