AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.355	0.365	0.355	0.360	0.360	124,001
2025-05-09	0.360	0.360	0.355	0.355	0.355	5,000
2025-05-08	0.380	0.420	0.340	0.400	0.400	49,000
2025-05-07	0.355	0.355	0.355	0.355	0.355	74,000
2025-05-06	0.400	0.400	0.330	0.350	0.350	145,000
2025-05-02	0.360	0.360	0.360	0.360	0.360	0
2025-04-30	0.385	0.420	0.360	0.360	0.360	282,501
2025-04-28	0.385	0.385	0.385	0.385	0.385	10,000
2025-04-25	0.385	0.385	0.340	0.385	0.385	1
2025-04-24	0.390	0.390	0.390	0.390	0.390	5,000
2025-04-22	0.390	0.390	0.365	0.365	0.365	1,500
2025-04-17	0.350	0.400	0.350	0.390	0.390	270,001
2025-04-14	0.380	0.380	0.340	0.370	0.370	150,500
2025-04-11	0.340	0.340	0.330	0.335	0.335	2,500
2025-04-09	0.340	0.400	0.340	0.340	0.340	1
2025-04-08	0.340	0.340	0.315	0.340	0.340	14,000
2025-04-07	0.360	0.360	0.340	0.340	0.340	109,000
2025-04-03	0.365	0.365	0.365	0.365	0.365	3,500
2025-04-02	0.410	0.450	0.360	0.365	0.365	53,501
2025-04-01	0.380	0.380	0.375	0.375	0.375	1,000
2025-03-31	0.385	0.385	0.385	0.385	0.385	1,000
2025-03-28	0.400	0.400	0.380	0.385	0.385	12,500
2025-03-27	0.370	0.410	0.370	0.405	0.405	25,500
2025-03-26	0.405	0.405	0.370	0.380	0.380	10,500
2025-03-25	0.400	0.435	0.400	0.405	0.405	36,000
2025-03-24	0.390	0.390	0.390	0.390	0.390	6,500
2025-03-21	0.380	0.385	0.370	0.385	0.385	57,500
2025-03-20	0.375	0.445	0.330	0.400	0.400	738,000
2025-03-19	0.390	0.390	0.380	0.390	0.390	79,000
2025-03-18	0.415	0.415	0.380	0.395	0.395	10,000
2025-03-17	0.390	0.390	0.385	0.385	0.385	1,500
2025-03-14	0.400	0.415	0.375	0.405	0.405	124,500
2025-03-13	0.430	0.430	0.380	0.385	0.385	55,500
2025-03-12	0.390	0.395	0.390	0.395	0.395	10,000
2025-03-11	0.400	0.450	0.385	0.445	0.445	109,000
2025-03-10	0.420	0.420	0.405	0.405	0.405	500
2025-03-07	0.375	0.420	0.370	0.420	0.420	798,500
2025-03-06	0.390	0.390	0.380	0.380	0.380	161,500
2025-03-05	0.390	0.390	0.390	0.390	0.390	17,500
2025-03-04	0.390	0.390	0.380	0.380	0.380	44,500
2025-02-28	0.395	0.440	0.385	0.385	0.385	97,500
2025-02-27	0.390	0.395	0.390	0.395	0.395	25,500
2025-02-26	0.405	0.425	0.390	0.390	0.390	106,500
2025-02-25	0.430	0.450	0.390	0.390	0.390	168,500
2025-02-24	0.390	0.390	0.365	0.380	0.380	3,500
2025-02-21	0.410	0.410	0.390	0.390	0.390	107,000
2025-02-19	0.400	0.400	0.390	0.395	0.395	14,000
2025-02-18	0.400	0.400	0.400	0.400	0.400	1,000
2025-02-14	0.400	0.415	0.380	0.400	0.400	151,000
2025-02-13	0.360	0.520	0.360	0.390	0.390	116,500
2025-02-12	0.380	0.380	0.350	0.365	0.365	77,500
2025-02-11	0.380	0.460	0.350	0.350	0.350	353,000
2025-02-10	0.365	0.385	0.305	0.385	0.385	695,500
2025-02-07	0.430	0.430	0.360	0.395	0.395	63,500
2025-02-06	0.435	0.435	0.400	0.400	0.400	31,000
2025-02-05	0.440	0.440	0.410	0.415	0.415	50,000
2025-02-04	0.440	0.440	0.425	0.425	0.425	3,000
2025-02-03	0.490	0.490	0.405	0.445	0.445	64,000
2025-01-28	0.410	0.600	0.390	0.500	0.500	212,500
2025-01-23	0.390	0.390	0.380	0.390	0.390	5,500

← NewerPage 7 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.