Arts Optical International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.850	0.850	0.850	0.850	0.798	0
2023-08-17	0.830	0.830	0.830	0.830	0.779	0
2023-08-16	0.830	0.830	0.830	0.830	0.779	10,000
2023-08-15	0.830	0.830	0.830	0.830	0.779	0
2023-08-14	0.830	0.830	0.830	0.830	0.779	68,000
2023-08-11	0.830	0.880	0.830	0.830	0.779	342,000
2023-08-10	0.850	0.850	0.850	0.850	0.798	0
2023-08-09	0.820	0.850	0.820	0.850	0.798	150,000
2023-08-08	0.820	0.820	0.820	0.820	0.769	4,000
2023-08-07	0.810	0.820	0.800	0.820	0.769	170,000
2023-08-04	0.890	0.890	0.810	0.810	0.760	94,000
2023-08-03	0.810	0.810	0.810	0.810	0.760	0
2023-08-02	0.810	0.810	0.810	0.810	0.760	100,000
2023-08-01	0.810	0.810	0.810	0.810	0.760	202,000
2023-07-31	0.810	0.810	0.810	0.810	0.760	196,000
2023-07-28	0.810	0.810	0.800	0.810	0.760	266,000
2023-07-27	0.810	0.840	0.810	0.810	0.760	1,046,000
2023-07-26	0.810	0.810	0.800	0.810	0.760	5,748,000
2023-07-25	0.810	0.810	0.810	0.810	0.760	0
2023-07-24	0.810	0.810	0.810	0.810	0.760	8,000
2023-07-21	0.800	0.800	0.800	0.800	0.751	0
2023-07-20	0.800	0.800	0.800	0.800	0.751	0
2023-07-19	0.800	0.800	0.800	0.800	0.751	128,000
2023-07-18	0.800	0.800	0.800	0.800	0.751	150,000
2023-07-14	0.830	0.830	0.830	0.830	0.779	0
2023-07-13	0.850	0.850	0.830	0.830	0.779	6,000
2023-07-12	0.800	0.850	0.800	0.850	0.798	202,000
2023-07-11	0.800	0.800	0.800	0.800	0.751	0
2023-07-10	0.800	0.800	0.800	0.800	0.751	600,000
2023-07-07	0.800	0.880	0.800	0.800	0.751	470,000
2023-07-06	0.800	0.800	0.800	0.800	0.751	0
2023-07-05	0.790	0.800	0.790	0.800	0.751	94,000
2023-07-04	0.800	0.800	0.800	0.800	0.751	100,000
2023-07-03	0.800	0.800	0.800	0.800	0.751	200,000
2023-06-30	0.800	0.800	0.800	0.800	0.751	2,000
2023-06-29	0.800	0.800	0.790	0.800	0.751	500,000
2023-06-28	0.740	0.740	0.740	0.740	0.694	0
2023-06-27	0.740	0.740	0.740	0.740	0.694	0
2023-06-26	0.700	0.740	0.700	0.740	0.694	12,000
2023-06-23	0.730	0.730	0.730	0.730	0.685	0
2023-06-21	0.730	0.730	0.730	0.730	0.685	0
2023-06-20	0.730	0.730	0.730	0.730	0.685	0
2023-06-19	0.740	0.740	0.740	0.740	0.694	0
2023-06-16	0.740	0.740	0.740	0.740	0.694	0
2023-06-15	0.740	0.740	0.740	0.740	0.694	0
2023-06-14	0.740	0.740	0.740	0.740	0.694	0
2023-06-13	0.740	0.740	0.740	0.740	0.694	0
2023-06-12	0.740	0.740	0.740	0.740	0.694	0
2023-06-09	0.880	0.880	0.840	0.840	0.741	290,000
2023-06-08	0.830	0.830	0.830	0.830	0.732	0
2023-06-07	0.830	0.830	0.830	0.830	0.732	0
2023-06-06	0.810	0.810	0.810	0.810	0.715	0
2023-06-05	0.810	0.810	0.810	0.810	0.715	0
2023-06-02	0.810	0.810	0.810	0.810	0.715	0
2023-06-01	0.810	0.810	0.810	0.810	0.715	0
2023-05-31	0.810	0.810	0.810	0.810	0.715	0
2023-05-30	0.810	0.810	0.810	0.810	0.715	0
2023-05-29	0.810	0.810	0.810	0.810	0.715	0
2023-05-25	0.810	0.810	0.810	0.810	0.715	0
2023-05-24	0.810	0.810	0.810	0.810	0.715	0

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	0.0500 HKD
2023-06-12	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.