Arts Optical International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.050	1.060	1.050	1.060	1.060	80,000
2025-05-09	1.020	1.020	1.020	1.020	1.020	24,000
2025-05-08	1.100	1.100	1.100	1.100	1.100	200,000
2025-05-07	1.110	1.110	1.110	1.110	1.110	0
2025-05-06	1.090	1.090	1.090	1.090	1.090	0
2025-05-02	1.090	1.090	1.090	1.090	1.090	0
2025-04-30	1.090	1.090	1.090	1.090	1.090	166,000
2025-04-29	1.070	1.070	1.070	1.070	1.070	0
2025-04-28	1.070	1.070	1.070	1.070	1.070	0
2025-04-25	1.070	1.070	1.070	1.070	1.070	0
2025-04-24	1.000	1.150	1.000	1.070	1.070	18,000
2025-04-23	0.960	1.000	0.950	1.000	1.000	490,000
2025-04-22	0.960	0.960	0.960	0.960	0.960	0
2025-04-17	0.960	0.960	0.960	0.960	0.960	0
2025-04-16	0.930	0.930	0.930	0.930	0.930	8,000
2025-04-15	0.960	0.960	0.960	0.960	0.960	0
2025-04-14	0.960	0.960	0.960	0.960	0.960	0
2025-04-11	0.960	0.960	0.960	0.960	0.960	0
2025-04-10	0.970	0.970	0.970	0.970	0.970	0
2025-04-09	1.000	1.000	0.970	0.970	0.970	22,000
2025-04-08	1.000	1.010	0.970	1.010	1.010	24,000
2025-04-07	1.000	1.000	1.000	1.000	1.000	68,000
2025-04-03	1.140	1.140	1.100	1.100	1.100	66,000
2025-04-02	1.140	1.140	1.140	1.140	1.140	0
2025-04-01	1.120	1.200	1.120	1.140	1.140	10,000
2025-03-31	1.200	1.200	1.120	1.140	1.140	80,000
2025-03-28	1.220	1.220	1.220	1.220	1.220	0
2025-03-27	1.300	1.300	1.290	1.290	1.290	62,000
2025-03-26	1.250	1.250	1.250	1.250	1.250	0
2025-03-25	1.300	1.300	1.250	1.250	1.250	10,000
2025-03-24	1.300	1.300	1.300	1.300	1.300	0
2025-03-21	1.300	1.300	1.300	1.300	1.300	0
2025-03-20	1.320	1.320	1.320	1.320	1.320	0
2025-03-19	1.320	1.320	1.320	1.320	1.320	0
2025-03-18	1.300	1.300	1.300	1.300	1.300	0
2025-03-17	1.300	1.300	1.300	1.300	1.300	0
2025-03-14	1.300	1.300	1.300	1.300	1.300	0
2025-03-13	1.310	1.310	1.300	1.300	1.300	340,000
2025-03-12	1.330	1.350	1.330	1.350	1.350	32,000
2025-03-11	1.280	1.330	1.280	1.330	1.330	746,000
2025-03-10	1.250	1.250	1.250	1.250	1.250	0
2025-03-07	1.230	1.250	1.230	1.250	1.250	22,000
2025-03-06	1.260	1.260	1.240	1.240	1.240	88,000
2025-03-05	1.350	1.350	1.350	1.350	1.350	0
2025-03-04	1.350	1.350	1.350	1.350	1.350	88,000
2025-03-03	1.300	1.300	1.300	1.300	1.300	36,000
2025-02-28	1.300	1.300	1.250	1.300	1.300	32,000
2025-02-27	1.300	1.300	1.300	1.300	1.300	0
2025-02-26	1.300	1.300	1.300	1.300	1.300	0
2025-02-25	1.300	1.310	1.250	1.250	1.250	422,000
2025-02-24	1.320	1.320	1.320	1.320	1.320	0
2025-02-21	1.320	1.320	1.320	1.320	1.320	6,000
2025-02-20	1.360	1.360	1.360	1.360	1.360	40,000
2025-02-19	1.370	1.370	1.370	1.370	1.370	0
2025-02-18	1.280	1.280	1.250	1.250	1.250	20,000
2025-02-17	1.300	1.300	1.300	1.300	1.300	0
2025-02-14	1.310	1.310	1.290	1.290	1.290	10,000
2025-02-13	1.330	1.330	1.300	1.310	1.310	36,000
2025-02-12	1.280	1.340	1.280	1.330	1.330	148,000
2025-02-11	1.380	1.380	1.380	1.380	1.380	0

← NewerPage 7 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.