Arts Optical International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.740	0.750	0.740	0.750	0.662	306,000
2022-08-25	0.750	0.750	0.740	0.740	0.653	52,000
2022-08-24	0.750	0.750	0.750	0.750	0.662	444,000
2022-08-23	0.750	0.750	0.750	0.750	0.662	0
2022-08-22	0.740	0.750	0.730	0.750	0.662	42,000
2022-08-19	0.750	0.750	0.730	0.750	0.662	94,000
2022-08-18	0.750	0.750	0.750	0.750	0.662	134,000
2022-08-17	0.730	0.750	0.730	0.750	0.662	48,000
2022-08-16	0.730	0.730	0.730	0.730	0.644	276,000
2022-08-15	0.730	0.730	0.730	0.730	0.644	0
2022-08-12	0.730	0.730	0.720	0.730	0.644	218,000
2022-08-11	0.740	0.740	0.720	0.730	0.644	110,000
2022-08-10	0.720	0.720	0.720	0.720	0.635	0
2022-08-09	0.750	0.750	0.750	0.750	0.662	0
2022-08-08	0.750	0.750	0.700	0.700	0.618	6,000
2022-08-05	0.730	0.730	0.730	0.730	0.644	0
2022-08-04	0.700	0.720	0.680	0.700	0.618	2,864,000
2022-08-03	0.680	0.700	0.680	0.700	0.618	210,000
2022-08-02	0.660	0.660	0.660	0.660	0.582	0
2022-08-01	0.650	0.660	0.650	0.660	0.582	56,000
2022-07-29	0.660	0.660	0.660	0.660	0.582	0
2022-07-28	0.660	0.660	0.660	0.660	0.582	0
2022-07-27	0.670	0.670	0.660	0.660	0.582	216,000
2022-07-26	0.670	0.670	0.660	0.670	0.591	112,000
2022-07-25	0.660	0.660	0.660	0.660	0.582	0
2022-07-22	0.650	0.650	0.650	0.650	0.574	100,000
2022-07-21	0.650	0.650	0.650	0.650	0.574	0
2022-07-20	0.670	0.680	0.670	0.680	0.600	4,000
2022-07-19	0.680	0.680	0.680	0.680	0.600	0
2022-07-18	0.680	0.680	0.680	0.680	0.600	50,000
2022-07-15	0.680	0.680	0.680	0.680	0.600	0
2022-07-14	0.680	0.680	0.680	0.680	0.600	6,000
2022-07-13	0.660	0.670	0.660	0.670	0.591	56,000
2022-07-12	0.660	0.660	0.660	0.660	0.582	2,000
2022-07-11	0.660	0.660	0.660	0.660	0.582	0
2022-07-08	0.660	0.660	0.660	0.660	0.582	102,000
2022-07-07	0.660	0.660	0.660	0.660	0.582	0
2022-07-06	0.660	0.660	0.660	0.660	0.582	0
2022-07-05	0.660	0.660	0.660	0.660	0.582	0
2022-07-04	0.660	0.660	0.660	0.660	0.582	0
2022-06-30	0.660	0.660	0.660	0.660	0.582	0
2022-06-29	0.660	0.660	0.660	0.660	0.582	50,000
2022-06-28	0.660	0.660	0.660	0.660	0.582	0
2022-06-27	0.660	0.660	0.660	0.660	0.582	0
2022-06-24	0.660	0.660	0.660	0.660	0.582	0
2022-06-23	0.660	0.660	0.660	0.660	0.582	0
2022-06-22	0.660	0.660	0.660	0.660	0.582	0
2022-06-21	0.660	0.660	0.660	0.660	0.582	0
2022-06-20	0.660	0.660	0.660	0.660	0.582	0
2022-06-17	0.660	0.660	0.660	0.660	0.582	100,000
2022-06-16	0.660	0.660	0.660	0.660	0.582	100,000
2022-06-15	0.650	0.650	0.650	0.650	0.574	0
2022-06-14	0.640	0.640	0.640	0.640	0.565	0
2022-06-13	0.640	0.640	0.640	0.640	0.565	0
2022-06-10	0.640	0.640	0.640	0.640	0.565	0
2022-06-09	0.640	0.640	0.640	0.640	0.565	0
2022-06-08	0.640	0.640	0.640	0.640	0.565	0
2022-06-07	0.640	0.640	0.640	0.640	0.565	0
2022-06-06	0.640	0.640	0.640	0.640	0.565	50,000
2022-06-02	0.630	0.630	0.630	0.630	0.556	0

← NewerPage 18 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.