Arts Optical International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.690	0.690	0.690	0.690	0.609	110,000
2022-11-22	0.700	0.700	0.690	0.690	0.609	52,000
2022-11-21	0.690	0.690	0.690	0.690	0.609	110,000
2022-11-18	0.700	0.700	0.700	0.700	0.618	0
2022-11-17	0.700	0.700	0.700	0.700	0.618	0
2022-11-16	0.700	0.700	0.700	0.700	0.618	0
2022-11-15	0.700	0.700	0.700	0.700	0.618	100,000
2022-11-14	0.700	0.700	0.700	0.700	0.618	50,000
2022-11-11	0.700	0.700	0.700	0.700	0.618	50,000
2022-11-10	0.700	0.700	0.700	0.700	0.618	52,000
2022-11-09	0.700	0.700	0.700	0.700	0.618	0
2022-11-08	0.700	0.710	0.700	0.710	0.627	62,000
2022-11-07	0.710	0.710	0.710	0.710	0.627	102,000
2022-11-04	0.710	0.720	0.710	0.710	0.627	120,000
2022-11-03	0.710	0.710	0.700	0.700	0.618	154,000
2022-11-02	0.710	0.720	0.710	0.720	0.635	52,000
2022-11-01	0.720	0.720	0.710	0.710	0.627	202,000
2022-10-31	0.720	0.720	0.720	0.720	0.635	142,000
2022-10-28	0.710	0.710	0.710	0.710	0.627	100,000
2022-10-27	0.720	0.720	0.720	0.720	0.635	198,000
2022-10-26	0.730	0.730	0.730	0.730	0.644	0
2022-10-25	0.720	0.720	0.710	0.710	0.627	52,000
2022-10-24	0.720	0.720	0.710	0.710	0.627	190,000
2022-10-21	0.720	0.720	0.720	0.720	0.635	0
2022-10-20	0.730	0.730	0.720	0.720	0.635	88,000
2022-10-19	0.730	0.730	0.730	0.730	0.644	0
2022-10-18	0.730	0.730	0.730	0.730	0.644	100,000
2022-10-17	0.720	0.730	0.720	0.730	0.644	184,000
2022-10-14	0.730	0.730	0.730	0.730	0.644	0
2022-10-13	0.720	0.720	0.720	0.720	0.635	22,000
2022-10-12	0.720	0.720	0.720	0.720	0.635	0
2022-10-11	0.720	0.720	0.720	0.720	0.635	0
2022-10-10	0.720	0.720	0.700	0.700	0.618	102,677
2022-10-07	0.730	0.730	0.730	0.730	0.644	0
2022-10-06	0.730	0.730	0.730	0.730	0.644	100,000
2022-10-05	0.730	0.730	0.730	0.730	0.644	250,000
2022-10-03	0.730	0.730	0.730	0.730	0.644	150,000
2022-09-30	0.730	0.730	0.730	0.730	0.644	100,000
2022-09-29	0.730	0.730	0.730	0.730	0.644	50,000
2022-09-28	0.730	0.730	0.720	0.730	0.644	160,000
2022-09-27	0.740	0.740	0.740	0.740	0.653	50,000
2022-09-26	0.740	0.740	0.740	0.740	0.653	100,000
2022-09-23	0.740	0.740	0.740	0.740	0.653	90,000
2022-09-22	0.750	0.750	0.750	0.750	0.662	0
2022-09-21	0.750	0.750	0.750	0.750	0.662	0
2022-09-20	0.750	0.750	0.750	0.750	0.662	50,000
2022-09-19	0.750	0.750	0.750	0.750	0.662	0
2022-09-16	0.750	0.750	0.750	0.750	0.662	0
2022-09-15	0.770	0.770	0.750	0.750	0.662	110,000
2022-09-14	0.760	0.760	0.750	0.750	0.662	58,000
2022-09-13	0.750	0.770	0.750	0.770	0.680	108,000
2022-09-09	0.750	0.750	0.750	0.750	0.662	102,000
2022-09-08	0.740	0.740	0.740	0.740	0.653	0
2022-09-07	0.740	0.740	0.740	0.740	0.653	0
2022-09-06	0.740	0.740	0.740	0.740	0.653	46,000
2022-09-05	0.740	0.740	0.740	0.740	0.653	0
2022-09-02	0.740	0.740	0.740	0.740	0.653	246,000
2022-09-01	0.740	0.740	0.740	0.740	0.653	102,000
2022-08-31	0.750	0.750	0.740	0.740	0.653	28,000
2022-08-30	0.750	0.750	0.750	0.750	0.662	0

← NewerPage 17 of 21 · 1,235 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.