Anchorstone Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.660	1.700	1.600	1.660	11.427	1,905,000
2021-12-01	1.800	1.800	1.670	1.710	11.771	2,200,000
2021-11-30	1.700	1.730	1.640	1.720	11.840	1,615,000
2021-11-29	1.810	1.830	1.640	1.710	11.771	2,820,000
2021-11-26	1.830	1.860	1.810	1.840	12.666	1,420,000
2021-11-25	1.900	1.900	1.830	1.870	12.873	1,710,000
2021-11-24	1.890	1.930	1.860	1.890	13.010	1,585,000
2021-11-23	1.850	1.880	1.800	1.880	12.941	2,225,000
2021-11-22	1.950	1.950	1.860	1.880	12.941	2,050,000
2021-11-19	1.980	1.980	1.870	1.950	13.423	2,345,000
2021-11-18	1.960	1.960	1.900	1.950	13.423	1,760,000
2021-11-17	1.910	1.960	1.890	1.960	13.492	1,680,000
2021-11-16	1.970	1.970	1.910	1.930	13.286	1,315,000
2021-11-15	1.950	1.950	1.910	1.940	13.354	1,295,000
2021-11-12	1.980	1.980	1.920	1.960	13.492	1,490,000
2021-11-11	1.970	1.980	1.950	1.970	13.561	1,390,000
2021-11-10	1.950	2.000	1.950	1.970	13.561	2,010,000
2021-11-09	1.950	1.950	1.900	1.950	13.423	1,845,000
2021-11-08	1.960	1.960	1.920	1.960	13.492	1,555,000
2021-11-05	1.960	1.960	1.900	1.960	13.492	1,690,000
2021-11-04	1.990	2.000	1.950	1.980	13.630	1,330,000
2021-11-03	1.960	1.980	1.940	1.980	13.630	1,360,000
2021-11-02	1.970	2.010	1.950	1.970	13.561	2,045,000
2021-11-01	1.980	1.980	1.950	1.970	13.561	1,290,000
2021-10-29	1.980	2.000	1.950	2.000	13.767	1,785,000
2021-10-28	2.000	2.010	1.910	1.990	13.699	2,010,000
2021-10-27	1.980	2.000	1.930	2.000	13.767	1,760,000
2021-10-26	2.000	2.020	1.970	2.000	13.767	1,425,000
2021-10-25	2.000	2.110	1.970	2.000	13.767	1,765,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.