AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.375	0.375	0.375	0.375	0.375	500
2025-01-21	0.380	0.380	0.375	0.375	0.375	3,500
2025-01-20	0.370	0.375	0.370	0.370	0.370	27,500
2025-01-17	0.385	0.385	0.340	0.370	0.370	165,500
2025-01-16	0.400	0.400	0.390	0.395	0.395	13,000
2025-01-15	0.430	0.430	0.385	0.385	0.385	24,500
2025-01-14	0.385	0.410	0.385	0.410	0.410	17,500
2025-01-13	0.405	0.435	0.350	0.375	0.375	174,000
2025-01-09	0.485	0.485	0.405	0.440	0.440	43,500
2025-01-08	0.390	0.430	0.390	0.430	0.430	79,000
2025-01-07	0.430	0.430	0.410	0.430	0.430	19,500
2025-01-06	0.450	0.450	0.425	0.430	0.430	147,000
2025-01-03	0.500	0.500	0.485	0.485	0.485	4,000
2024-12-30	0.455	0.455	0.450	0.450	0.450	1,500
2024-12-27	0.520	0.520	0.440	0.455	0.455	339,000
2024-12-24	0.435	0.530	0.435	0.520	0.520	54,000
2024-12-23	0.495	0.495	0.405	0.435	0.435	1,500
2024-12-20	0.390	0.520	0.390	0.495	0.495	104,000
2024-12-19	0.400	0.400	0.390	0.390	0.390	48,500
2024-12-18	0.415	0.480	0.400	0.400	0.400	115,500
2024-12-17	0.425	0.425	0.355	0.405	0.405	39,500
2024-12-02	0.405	0.460	0.370	0.445	0.445	9,500
2024-11-29	0.395	0.395	0.350	0.360	0.360	237,000
2024-11-28	0.390	0.390	0.390	0.390	0.390	20,000
2024-11-25	0.360	0.380	0.360	0.360	0.360	114,500
2024-11-22	0.365	0.365	0.365	0.365	0.365	19,500
2024-11-21	0.360	0.365	0.360	0.365	0.365	54,000
2024-11-20	0.370	0.370	0.360	0.360	0.360	5,500
2024-11-19	0.360	0.360	0.360	0.360	0.360	127,500
2024-11-18	0.365	0.365	0.360	0.360	0.360	6,000
2024-11-15	0.380	0.380	0.360	0.365	0.365	315,500
2024-11-13	0.385	0.395	0.380	0.385	0.385	117,500
2024-11-12	0.400	0.400	0.385	0.385	0.385	3,000
2024-11-11	0.435	0.435	0.400	0.400	0.400	1,500
2024-11-08	0.405	0.405	0.405	0.405	0.405	42,500
2024-11-07	0.400	0.435	0.400	0.400	0.400	1
2024-11-04	0.400	0.400	0.400	0.400	0.400	1,500
2024-11-01	0.435	0.435	0.385	0.400	0.400	10,500
2024-10-31	0.380	0.410	0.380	0.385	0.385	103,000
2024-10-30	0.390	0.390	0.385	0.385	0.385	31,000
2024-10-29	0.395	0.395	0.390	0.390	0.390	47,000
2024-10-28	0.435	0.435	0.405	0.405	0.405	3,000
2024-10-25	0.395	0.460	0.395	0.445	0.445	45,500
2024-10-24	0.410	0.445	0.385	0.440	0.440	124,500
2024-10-22	0.400	0.405	0.400	0.400	0.400	89,000
2024-10-21	0.440	0.440	0.395	0.405	0.405	5,500
2024-10-18	0.400	0.400	0.400	0.400	0.400	6,000
2024-10-17	0.450	0.450	0.385	0.385	0.385	54,000
2024-10-16	0.385	0.405	0.380	0.405	0.405	209,500
2024-10-15	0.420	0.430	0.390	0.400	0.400	155,500
2024-10-14	0.435	0.435	0.410	0.420	0.420	17,000
2024-10-10	0.405	0.470	0.405	0.465	0.465	77,000
2024-10-09	0.435	0.450	0.435	0.450	0.450	28,500
2024-10-08	0.455	0.540	0.455	0.470	0.470	116,000
2024-10-07	0.465	0.480	0.430	0.480	0.480	370,500
2024-10-04	0.405	0.470	0.405	0.425	0.425	148,500
2024-10-03	0.450	0.450	0.425	0.450	0.450	11,500
2024-10-02	0.460	0.480	0.450	0.480	0.480	86,000
2024-09-30	0.460	0.470	0.385	0.460	0.460	67,000
2024-09-27	0.445	0.455	0.400	0.445	0.445	164,500

← NewerPage 8 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.