Anchorstone Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.290	0.310	0.290	0.305	2.100	215,000
2022-03-01	0.290	0.290	0.280	0.280	1.927	280,000
2022-02-28	0.290	0.290	0.270	0.280	1.927	370,000
2022-02-25	0.280	0.300	0.265	0.290	1.996	995,000
2022-02-24	0.300	0.315	0.275	0.290	1.996	3,010,000
2022-02-23	0.340	0.340	0.295	0.300	2.065	5,410,000
2022-02-22	0.365	0.365	0.340	0.345	2.375	2,480,000
2022-02-21	0.390	0.390	0.370	0.370	2.547	1,230,000
2022-02-18	0.385	0.390	0.385	0.390	2.685	70,000
2022-02-17	0.395	0.395	0.395	0.395	2.719	300,000
2022-02-16	0.390	0.395	0.380	0.395	2.719	460,000
2022-02-15	0.385	0.390	0.375	0.390	2.685	330,000
2022-02-14	0.405	0.405	0.375	0.385	2.650	1,340,000
2022-02-11	0.410	0.415	0.395	0.405	2.788	850,000
2022-02-10	0.430	0.440	0.410	0.425	2.926	1,360,000
2022-02-09	0.400	0.420	0.395	0.415	2.857	950,000
2022-02-08	0.410	0.410	0.400	0.400	2.754	995,000
2022-02-07	0.430	0.430	0.410	0.410	2.822	505,000
2022-02-04	0.420	0.440	0.410	0.410	2.822	435,000
2022-01-31	0.380	0.425	0.370	0.420	2.891	510,000
2022-01-28	0.450	0.450	0.380	0.400	2.754	7,790,000
2022-01-27	0.485	0.560	0.410	0.450	3.098	2,765,000
2022-01-26	0.510	0.510	0.450	0.485	3.339	1,240,000
2022-01-25	0.640	0.650	0.480	0.510	3.511	4,075,000
2022-01-24	0.980	1.020	0.680	0.750	5.163	11,110,000
2022-01-21	0.410	1.180	0.390	0.940	6.471	5,310,000
2022-01-20	0.390	0.415	0.385	0.400	2.754	1,455,000
2022-01-19	0.385	0.420	0.370	0.390	2.685	4,070,000
2022-01-18	0.480	0.480	0.350	0.380	2.616	8,950,000
2022-01-17	0.400	0.570	0.400	0.510	3.511	5,865,000
2022-01-14	0.400	0.425	0.375	0.390	2.685	1,655,000
2022-01-13	0.480	0.480	0.400	0.410	2.822	1,445,000
2022-01-12	0.480	0.480	0.420	0.440	3.029	825,000
2022-01-11	0.490	0.520	0.460	0.460	3.167	1,405,000
2022-01-10	0.560	0.560	0.485	0.490	3.373	1,660,000
2022-01-07	0.540	0.590	0.530	0.530	3.648	930,000
2022-01-06	0.600	0.610	0.550	0.580	3.993	730,000
2022-01-05	0.600	0.640	0.590	0.590	4.061	655,000
2022-01-04	0.640	0.650	0.600	0.620	4.268	1,560,000
2022-01-03	0.610	0.670	0.590	0.600	4.130	1,035,000
2021-12-31	0.630	0.630	0.510	0.580	3.993	960,000
2021-12-30	0.680	0.710	0.610	0.610	4.199	715,000
2021-12-29	0.650	0.760	0.620	0.680	4.681	1,410,000
2021-12-28	0.850	0.850	0.630	0.650	4.474	3,980,000
2021-12-24	0.970	1.160	0.880	0.910	6.264	2,045,000
2021-12-23	0.670	1.260	0.630	0.940	6.471	4,750,000
2021-12-22	0.780	0.780	0.540	0.650	4.474	1,240,000
2021-12-21	0.980	0.980	0.550	0.740	5.094	3,270,000
2021-12-20	1.110	1.130	0.950	0.980	6.746	2,175,000
2021-12-17	1.300	1.300	1.130	1.240	8.536	1,465,000
2021-12-16	1.390	1.390	1.230	1.240	8.536	1,970,000
2021-12-15	1.430	1.480	1.150	1.320	9.087	2,370,000
2021-12-14	1.310	1.430	1.280	1.410	9.706	2,100,000
2021-12-13	1.610	1.680	1.280	1.310	9.018	5,815,000
2021-12-10	1.750	1.760	1.680	1.690	11.634	1,505,000
2021-12-09	1.730	1.730	1.710	1.710	11.771	1,350,000
2021-12-08	1.710	1.750	1.670	1.750	12.047	2,395,000
2021-12-07	1.680	1.730	1.640	1.710	11.771	1,810,000
2021-12-06	1.880	1.880	1.700	1.700	11.702	1,680,000
2021-12-03	1.850	1.880	1.500	1.870	12.873	3,145,000

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-03	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.