Arts Optical International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.770	0.770	0.760	0.760	0.671	22,000
2023-02-21	0.800	0.800	0.800	0.800	0.706	0
2023-02-20	0.800	0.800	0.800	0.800	0.706	0
2023-02-17	0.780	0.800	0.760	0.800	0.706	18,000
2023-02-16	0.840	0.840	0.840	0.840	0.741	50,000
2023-02-15	0.830	0.840	0.830	0.840	0.741	350,000
2023-02-14	0.820	0.840	0.820	0.840	0.741	28,000
2023-02-13	0.850	0.850	0.850	0.850	0.750	0
2023-02-10	0.810	0.920	0.780	0.810	0.715	570,000
2023-02-09	0.830	0.970	0.830	0.940	0.830	228,000
2023-02-08	0.720	1.150	0.720	0.970	0.856	460,000
2023-02-07	0.740	0.750	0.740	0.750	0.662	20,000
2023-02-06	0.750	0.750	0.750	0.750	0.662	0
2023-02-03	0.750	0.750	0.750	0.750	0.662	0
2023-02-02	0.780	0.790	0.780	0.790	0.697	16,000
2023-02-01	0.770	0.770	0.770	0.770	0.680	0
2023-01-31	0.760	0.760	0.760	0.760	0.671	0
2023-01-30	0.720	0.720	0.720	0.720	0.635	0
2023-01-27	0.700	0.760	0.690	0.760	0.671	74,000
2023-01-26	0.760	0.760	0.760	0.760	0.671	0
2023-01-20	0.760	0.760	0.760	0.760	0.671	0
2023-01-19	0.760	0.760	0.760	0.760	0.671	2,000
2023-01-18	0.760	0.760	0.760	0.760	0.671	0
2023-01-17	0.760	0.760	0.750	0.760	0.671	82,000
2023-01-16	0.780	0.780	0.780	0.780	0.688	0
2023-01-13	0.800	0.800	0.790	0.790	0.697	2,000
2023-01-12	0.840	0.840	0.840	0.840	0.741	0
2023-01-11	0.860	0.870	0.860	0.870	0.768	4,000
2023-01-10	0.900	0.900	0.900	0.900	0.794	0
2023-01-09	1.050	1.050	0.840	0.900	0.794	12,000
2023-01-06	1.050	1.050	1.040	1.040	0.918	52,000
2023-01-05	0.950	0.950	0.950	0.950	0.838	14,000
2023-01-04	0.800	1.080	0.800	0.870	0.768	52,000
2023-01-03	0.730	0.730	0.730	0.730	0.644	0
2022-12-30	0.730	0.730	0.730	0.730	0.644	0
2022-12-29	0.740	0.740	0.730	0.730	0.644	202,000
2022-12-28	0.740	0.740	0.740	0.740	0.653	0
2022-12-23	0.730	0.730	0.730	0.730	0.644	0
2022-12-22	0.710	0.710	0.710	0.710	0.627	0
2022-12-21	0.710	0.710	0.710	0.710	0.627	0
2022-12-20	0.710	0.710	0.710	0.710	0.627	0
2022-12-19	0.740	0.740	0.740	0.740	0.653	0
2022-12-16	0.720	0.800	0.720	0.780	0.688	64,000
2022-12-15	0.720	0.720	0.720	0.720	0.635	0
2022-12-14	0.710	0.720	0.700	0.720	0.635	6,000
2022-12-13	0.700	0.760	0.700	0.750	0.662	834,000
2022-12-12	0.700	0.750	0.700	0.700	0.618	194,000
2022-12-09	0.700	0.700	0.700	0.700	0.618	0
2022-12-08	0.700	0.700	0.700	0.700	0.618	0
2022-12-07	0.700	0.700	0.700	0.700	0.618	0
2022-12-06	0.700	0.700	0.700	0.700	0.618	0
2022-12-05	0.700	0.700	0.700	0.700	0.618	282,000
2022-12-02	0.700	0.700	0.690	0.700	0.618	298,000
2022-12-01	0.690	0.690	0.690	0.690	0.609	222,000
2022-11-30	0.690	0.690	0.690	0.690	0.609	202,000
2022-11-29	0.690	0.690	0.690	0.690	0.609	200,000
2022-11-28	0.690	0.690	0.690	0.690	0.609	162,000
2022-11-25	0.690	0.690	0.690	0.690	0.609	50,000
2022-11-24	0.690	0.700	0.690	0.690	0.609	328,000
2022-11-23	0.690	0.690	0.690	0.690	0.609	110,000

← NewerPage 16 of 21 · 1,229 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.