AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	0.435	0.435	0.400	0.400	0.400	23,000
2024-09-25	0.410	0.450	0.405	0.420	0.420	67,500
2024-09-24	0.375	0.410	0.375	0.405	0.405	188,000
2024-09-23	0.350	0.380	0.350	0.350	0.350	28,000
2024-09-20	0.310	0.310	0.295	0.310	0.310	101,500
2024-09-19	0.305	0.305	0.295	0.305	0.305	19,500
2024-09-17	0.305	0.305	0.290	0.305	0.305	3,000
2024-09-16	0.300	0.310	0.295	0.305	0.305	7,000
2024-09-13	0.305	0.310	0.305	0.310	0.310	9,500
2024-09-12	0.320	0.320	0.300	0.310	0.310	17,500
2024-09-11	0.315	0.315	0.310	0.310	0.310	178,500
2024-09-09	0.320	0.320	0.310	0.310	0.310	11,000
2024-09-05	0.340	0.340	0.310	0.320	0.320	17,500
2024-09-03	0.305	0.365	0.305	0.345	0.345	25,500
2024-09-02	0.320	0.325	0.310	0.325	0.325	5,000
2024-08-30	0.320	0.325	0.310	0.320	0.320	85,000
2024-08-29	0.340	0.345	0.310	0.330	0.330	32,000
2024-08-28	0.350	0.350	0.340	0.345	0.345	6,000
2024-08-27	0.345	0.345	0.340	0.345	0.345	15,500
2024-08-23	0.345	0.345	0.340	0.345	0.345	51,000
2024-08-21	0.340	0.345	0.340	0.345	0.345	28,000
2024-08-19	0.350	0.385	0.345	0.345	0.345	61,500
2024-08-16	0.345	0.355	0.330	0.350	0.350	25,500
2024-08-13	0.340	0.350	0.340	0.350	0.350	146,500
2024-08-12	0.360	0.360	0.345	0.345	0.345	34,000
2024-08-09	0.350	0.370	0.350	0.350	0.350	143,000
2024-08-08	0.360	0.365	0.345	0.350	0.350	291,500
2024-08-07	0.365	0.385	0.365	0.385	0.385	24,000
2024-08-06	0.365	0.375	0.365	0.370	0.370	3,000
2024-08-05	0.380	0.380	0.360	0.360	0.360	91,500
2024-08-02	0.380	0.380	0.380	0.380	0.380	1,000
2024-08-01	0.400	0.400	0.380	0.380	0.380	17,500
2024-07-31	0.400	0.400	0.400	0.400	0.400	10,500
2024-07-30	0.390	0.405	0.390	0.390	0.390	122,500
2024-07-25	0.425	0.430	0.425	0.425	0.425	6,000
2024-07-24	0.390	0.400	0.385	0.400	0.400	91,000
2024-07-23	0.400	0.400	0.395	0.395	0.395	57,500
2024-07-22	0.390	0.405	0.390	0.395	0.395	334,000
2024-07-19	0.390	0.390	0.390	0.390	0.390	5,000
2024-07-16	0.400	0.400	0.400	0.400	0.400	50,000
2024-07-11	0.415	0.415	0.415	0.415	0.415	13,000
2024-07-08	0.395	0.400	0.380	0.400	0.400	10,000
2024-07-05	0.400	0.415	0.385	0.415	0.415	92,500
2024-07-04	0.415	0.415	0.410	0.415	0.415	14,000
2024-07-03	0.400	0.415	0.400	0.415	0.415	2,000
2024-07-02	0.390	0.415	0.390	0.415	0.415	2,500
2024-06-28	0.390	0.410	0.390	0.410	0.410	37,500
2024-06-27	0.415	0.415	0.400	0.410	0.410	49,150
2024-06-26	0.400	0.400	0.395	0.395	0.395	49,500
2024-06-25	0.400	0.415	0.400	0.415	0.415	366,000
2024-06-24	0.395	0.420	0.395	0.395	0.395	22,500
2024-06-21	0.405	0.405	0.400	0.400	0.400	19,000
2024-06-20	0.410	0.435	0.405	0.405	0.405	120,500
2024-06-19	0.440	0.440	0.400	0.400	0.400	166,000
2024-06-18	0.415	0.440	0.415	0.440	0.440	11,000
2024-06-17	0.425	0.435	0.425	0.435	0.435	62,500
2024-06-14	0.430	0.445	0.420	0.420	0.420	139,500
2024-06-13	0.440	0.440	0.430	0.430	0.430	132,500
2024-06-12	0.430	0.445	0.420	0.445	0.445	18,000
2024-06-11	0.440	0.460	0.430	0.430	0.430	155,000

← NewerPage 9 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.