Arts Optical International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 24,000 |
| 2025-08-04 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 80,000 |
| 2025-08-01 | 1.130 | 1.130 | 1.050 | 1.090 | 1.090 | 202,000 |
| 2025-07-31 | 1.200 | 1.230 | 1.070 | 1.180 | 1.180 | 80,000 |
| 2025-07-30 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 2,000 |
| 2025-07-29 | 1.110 | 1.150 | 1.080 | 1.150 | 1.150 | 196,000 |
| 2025-07-28 | 1.220 | 1.220 | 1.080 | 1.090 | 1.090 | 78,000 |
| 2025-07-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-07-24 | 1.180 | 1.190 | 1.120 | 1.140 | 1.140 | 262,000 |
| 2025-07-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-07-22 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 28,000 |
| 2025-07-21 | 1.040 | 1.140 | 1.040 | 1.140 | 1.140 | 28,000 |
| 2025-07-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-07-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 8,000 |
| 2025-07-16 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 152,000 |
| 2025-07-15 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 138,000 |
| 2025-07-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-07-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-07-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10,000 |
| 2025-07-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 24,000 |
| 2025-07-08 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 32,000 |
| 2025-07-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,000 |
| 2025-07-04 | 1.160 | 1.160 | 1.030 | 1.030 | 1.030 | 78,000 |
| 2025-07-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 16,000 |
| 2025-07-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-06-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-06-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-06-26 | 1.000 | 1.120 | 0.990 | 1.120 | 1.120 | 40,000 |
| 2025-06-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-24 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 24,000 |
| 2025-06-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
| 2025-06-19 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 54,000 |
| 2025-06-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 14,000 |
| 2025-06-17 | 1.100 | 1.100 | 0.990 | 1.010 | 1.010 | 56,000 |
| 2025-06-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,000 |
| 2025-06-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 |
| 2025-06-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 |
| 2025-06-11 | 1.040 | 1.040 | 0.960 | 0.970 | 0.970 | 46,000 |
| 2025-06-10 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 72,000 |
| 2025-06-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 24,000 |
| 2025-06-06 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 24,000 |
| 2025-06-05 | 1.200 | 1.200 | 1.020 | 1.040 | 1.040 | 50,000 |
| 2025-06-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-29 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 6,000 |
| 2025-05-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2025-05-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2025-05-22 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2025-05-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-20 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 6,000 |
| 2025-05-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-05-16 | 1.190 | 1.190 | 1.020 | 1.030 | 1.030 | 42,000 |
| 2025-05-15 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 186,000 |
| 2025-05-14 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 24,000 |
| 2025-05-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
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.