Arts Optical International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-02-07 | 1.430 | 1.430 | 1.330 | 1.340 | 1.340 | 304,000 |
| 2025-02-06 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 170,000 |
| 2025-02-05 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 12,000 |
| 2025-02-04 | 1.430 | 1.430 | 1.370 | 1.390 | 1.390 | 86,000 |
| 2025-02-03 | 1.410 | 1.440 | 1.380 | 1.430 | 1.430 | 34,000 |
| 2025-01-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-01-27 | 1.530 | 1.540 | 1.450 | 1.450 | 1.450 | 60,000 |
| 2025-01-24 | 1.580 | 1.600 | 1.500 | 1.500 | 1.500 | 496,000 |
| 2025-01-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200,000 |
| 2025-01-22 | 1.390 | 1.570 | 1.390 | 1.570 | 1.570 | 118,000 |
| 2025-01-21 | 1.560 | 1.680 | 1.520 | 1.530 | 1.530 | 322,400 |
| 2025-01-20 | 1.680 | 1.680 | 1.560 | 1.560 | 1.560 | 232,000 |
| 2025-01-17 | 1.770 | 1.800 | 1.500 | 1.680 | 1.680 | 540,000 |
| 2025-01-16 | 1.400 | 1.840 | 1.400 | 1.770 | 1.770 | 2,636,000 |
| 2025-01-15 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 260,000 |
| 2025-01-14 | 1.330 | 1.360 | 1.270 | 1.360 | 1.360 | 518,000 |
| 2025-01-13 | 1.300 | 1.390 | 1.230 | 1.330 | 1.330 | 146,000 |
| 2025-01-10 | 1.420 | 1.460 | 1.360 | 1.410 | 1.410 | 84,000 |
| 2025-01-09 | 1.500 | 1.580 | 1.420 | 1.530 | 1.530 | 416,000 |
| 2025-01-08 | 1.480 | 1.660 | 1.290 | 1.590 | 1.590 | 1,211,000 |
| 2025-01-07 | 0.920 | 1.750 | 0.920 | 1.480 | 1.480 | 1,698,000 |
| 2025-01-06 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 46,000 |
| 2025-01-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 20,000 |
| 2025-01-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-31 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-12-30 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 102,000 |
| 2024-12-27 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 2,004,000 |
| 2024-12-24 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-12-23 | 0.880 | 0.940 | 0.830 | 0.940 | 0.940 | 42,000 |
| 2024-12-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-19 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-12-18 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-12-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-12-16 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-12-13 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 2,000 |
| 2024-12-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-12-11 | 0.830 | 1.000 | 0.830 | 1.000 | 1.000 | 2,380,000 |
| 2024-12-10 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-12-09 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-12-06 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-12-05 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-12-04 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-12-03 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 610,000 |
| 2024-12-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-11-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-11-28 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-11-27 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 840,000 |
| 2024-11-26 | 0.820 | 0.830 | 0.820 | 0.820 | 0.820 | 756,000 |
| 2024-11-25 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 112,000 |
| 2024-11-22 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-11-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-11-20 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,068,000 |
| 2024-11-19 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-11-18 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-11-15 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 3,014,000 |
| 2024-11-14 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-11-13 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 1,518,000 |
| 2024-11-12 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 292,000 |
| 2024-11-11 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 130,000 |
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.