AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.470	0.530	0.470	0.510	0.510	80,500
2025-08-04	0.495	0.495	0.460	0.480	0.480	33,000
2025-08-01	0.490	0.510	0.490	0.490	0.490	127,500
2025-07-31	0.500	0.530	0.480	0.510	0.510	197,000
2025-07-30	0.570	0.570	0.490	0.490	0.490	505,500
2025-07-29	0.550	0.600	0.550	0.550	0.550	294,500
2025-07-28	0.560	0.560	0.500	0.550	0.550	200,500
2025-07-25	0.500	0.600	0.500	0.560	0.560	1,311,000
2025-07-24	0.430	0.510	0.430	0.500	0.500	1,598,000
2025-07-23	0.520	0.520	0.420	0.440	0.440	2,277,500
2025-07-22	0.365	0.790	0.360	0.490	0.490	9,243,500
2025-07-21	0.365	0.400	0.365	0.390	0.390	141,500
2025-07-18	0.370	0.370	0.370	0.370	0.370	0
2025-07-17	0.365	0.370	0.350	0.370	0.370	31,500
2025-07-16	0.355	0.355	0.355	0.355	0.355	10,500
2025-07-15	0.350	0.375	0.350	0.375	0.375	10,500
2025-07-14	0.380	0.380	0.360	0.360	0.360	98,000
2025-07-11	0.365	0.370	0.365	0.370	0.370	3,500
2025-07-10	0.365	0.370	0.365	0.365	0.365	58,000
2025-07-09	0.370	0.390	0.365	0.390	0.390	22,500
2025-07-08	0.385	0.385	0.365	0.365	0.365	4,000
2025-07-07	0.365	0.390	0.360	0.390	0.390	29,000
2025-07-04	0.385	0.390	0.360	0.390	0.390	59,000
2025-07-03	0.390	0.390	0.360	0.390	0.390	1,000
2025-07-02	0.365	0.365	0.360	0.365	0.365	31,500
2025-06-30	0.370	0.370	0.365	0.365	0.365	8,500
2025-06-27	0.375	0.375	0.365	0.370	0.370	180,500
2025-06-26	0.395	0.395	0.375	0.375	0.375	1,000
2025-06-25	0.375	0.375	0.375	0.375	0.375	23,000
2025-06-24	0.380	0.400	0.370	0.400	0.400	48,509
2025-06-23	0.380	0.380	0.380	0.380	0.380	41,000
2025-06-20	0.380	0.380	0.370	0.380	0.380	41,000
2025-06-19	0.380	0.380	0.380	0.380	0.380	16,500
2025-06-18	0.380	0.380	0.380	0.380	0.380	15,500
2025-06-17	0.390	0.390	0.390	0.390	0.390	0
2025-06-16	0.435	0.435	0.380	0.390	0.390	165,000
2025-06-13	0.435	0.435	0.385	0.420	0.420	55,000
2025-06-12	0.420	0.420	0.385	0.420	0.420	206,500
2025-06-11	0.380	0.425	0.380	0.410	0.410	275,000
2025-06-10	0.390	0.395	0.365	0.395	0.395	31,000
2025-06-09	0.400	0.400	0.400	0.400	0.400	27,000
2025-06-06	0.400	0.400	0.400	0.400	0.400	1,501
2025-06-05	0.400	0.400	0.400	0.400	0.400	1,501
2025-06-04	0.385	0.385	0.385	0.385	0.385	43,500
2025-06-03	0.390	0.390	0.390	0.390	0.390	0
2025-06-02	0.365	0.440	0.365	0.390	0.390	107,000
2025-05-30	0.345	0.410	0.340	0.400	0.400	156,500
2025-05-29	0.365	0.365	0.350	0.360	0.360	208,000
2025-05-28	0.365	0.365	0.360	0.360	0.360	23,000
2025-05-27	0.395	0.395	0.365	0.370	0.370	91,501
2025-05-26	0.360	0.360	0.360	0.360	0.360	11,000
2025-05-23	0.375	0.375	0.375	0.375	0.375	159,000
2025-05-22	0.370	0.370	0.370	0.370	0.370	159,000
2025-05-21	0.355	0.355	0.355	0.355	0.355	1,501
2025-05-20	0.385	0.385	0.355	0.355	0.355	2,000
2025-05-19	0.360	0.420	0.360	0.365	0.365	114,500
2025-05-16	0.360	0.360	0.330	0.360	0.360	462,000
2025-05-15	0.355	0.425	0.355	0.375	0.375	183,500
2025-05-14	0.355	0.355	0.355	0.355	0.355	0
2025-05-13	0.365	0.365	0.345	0.355	0.355	42,500

← NewerPage 6 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.