AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.395	0.410	0.395	0.410	0.410	32,000
2025-10-30	0.415	0.415	0.395	0.410	0.410	26,500
2025-10-28	0.395	0.415	0.395	0.415	0.415	29,500
2025-10-27	0.410	0.420	0.395	0.415	0.415	22,000
2025-10-24	0.415	0.415	0.405	0.410	0.410	5,500
2025-10-23	0.400	0.415	0.400	0.415	0.415	12,000
2025-10-22	0.400	0.400	0.395	0.400	0.400	30,000
2025-10-21	0.410	0.410	0.400	0.410	0.410	206,500
2025-10-20	0.400	0.400	0.395	0.400	0.400	12,500
2025-10-17	0.405	0.405	0.400	0.400	0.400	58,000
2025-10-16	0.410	0.410	0.400	0.405	0.405	54,500
2025-10-15	0.400	0.400	0.395	0.400	0.400	39,000
2025-10-14	0.400	0.400	0.400	0.400	0.400	18,500
2025-10-13	0.405	0.405	0.405	0.405	0.405	15,000
2025-10-10	0.405	0.410	0.405	0.405	0.405	15,000
2025-10-09	0.410	0.410	0.400	0.405	0.405	110,500
2025-10-08	0.405	0.405	0.400	0.405	0.405	245,500
2025-10-06	0.405	0.405	0.405	0.405	0.405	0
2025-10-03	0.400	0.410	0.400	0.405	0.405	44,500
2025-10-02	0.405	0.415	0.395	0.400	0.400	115,500
2025-09-30	0.420	0.420	0.405	0.420	0.420	26,500
2025-09-29	0.415	0.420	0.400	0.420	0.420	104,501
2025-09-26	0.400	0.415	0.400	0.415	0.415	77,000
2025-09-25	0.395	0.415	0.395	0.415	0.415	57,500
2025-09-24	0.420	0.420	0.395	0.410	0.410	126,000
2025-09-23	0.390	0.420	0.390	0.415	0.415	65,000
2025-09-22	0.390	0.405	0.390	0.400	0.400	118,000
2025-09-19	0.410	0.410	0.410	0.410	0.410	0
2025-09-18	0.415	0.415	0.395	0.410	0.410	40,000
2025-09-17	0.395	0.415	0.385	0.415	0.415	253,000
2025-09-16	0.400	0.415	0.400	0.405	0.405	20,000
2025-09-15	0.420	0.420	0.380	0.385	0.385	289,000
2025-09-12	0.435	0.435	0.420	0.425	0.425	189,000
2025-09-11	0.435	0.435	0.425	0.435	0.435	201,000
2025-09-10	0.430	0.445	0.425	0.445	0.445	122,000
2025-09-09	0.425	0.445	0.420	0.435	0.435	247,500
2025-09-08	0.440	0.440	0.425	0.440	0.440	125,500
2025-09-05	0.490	0.490	0.440	0.440	0.440	103,500
2025-09-04	0.485	0.485	0.425	0.460	0.460	33,000
2025-09-03	0.440	0.455	0.410	0.450	0.450	200,500
2025-09-02	0.445	0.445	0.430	0.430	0.430	4,000
2025-09-01	0.455	0.460	0.430	0.430	0.430	261,500
2025-08-29	0.460	0.460	0.455	0.460	0.460	73,000
2025-08-28	0.485	0.485	0.465	0.465	0.465	70,000
2025-08-27	0.470	0.500	0.460	0.485	0.485	196,000
2025-08-26	0.485	0.485	0.470	0.470	0.470	163,500
2025-08-25	0.485	0.510	0.480	0.485	0.485	85,500
2025-08-22	0.475	0.485	0.470	0.485	0.485	104,500
2025-08-21	0.490	0.490	0.490	0.490	0.490	75,500
2025-08-20	0.485	0.510	0.480	0.500	0.500	136,000
2025-08-19	0.490	0.490	0.480	0.490	0.490	119,500
2025-08-18	0.500	0.500	0.480	0.500	0.500	218,500
2025-08-15	0.500	0.530	0.490	0.510	0.510	154,500
2025-08-14	0.510	0.530	0.490	0.495	0.495	278,500
2025-08-13	0.530	0.530	0.500	0.530	0.530	38,000
2025-08-12	0.530	0.550	0.500	0.510	0.510	64,000
2025-08-11	0.570	0.570	0.550	0.550	0.550	42,500
2025-08-08	0.520	0.570	0.520	0.570	0.570	21,000
2025-08-07	0.580	0.580	0.465	0.570	0.570	222,500
2025-08-06	0.490	0.570	0.445	0.560	0.560	286,500

← NewerPage 5 of 18 · 1,028 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.