Anchorstone Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.030	0.030	0.025	0.027	0.186	22,420,000
2025-02-07	0.026	0.030	0.026	0.029	0.200	7,260,000
2025-02-06	0.027	0.027	0.024	0.026	0.179	19,185,000
2025-02-05	0.031	0.031	0.027	0.028	0.193	2,420,000
2025-02-04	0.027	0.032	0.027	0.030	0.207	1,945,000
2025-02-03	0.026	0.028	0.023	0.027	0.186	9,155,000
2025-01-28	0.029	0.029	0.026	0.027	0.186	3,345,000
2025-01-27	0.038	0.038	0.029	0.029	0.200	12,435,000
2025-01-24	0.040	0.040	0.032	0.038	0.262	23,690,000
2025-01-23	0.035	0.040	0.031	0.040	0.275	3,065,000
2025-01-22	0.024	0.043	0.024	0.031	0.213	10,560,000
2025-01-21	0.027	0.027	0.023	0.023	0.158	4,215,000
2025-01-20	0.025	0.027	0.025	0.025	0.172	1,105,000
2025-01-17	0.025	0.027	0.024	0.025	0.172	1,330,000
2025-01-16	0.029	0.029	0.026	0.027	0.186	1,645,000
2025-01-15	0.028	0.030	0.025	0.027	0.186	2,840,000
2025-01-14	0.030	0.030	0.027	0.027	0.186	4,875,000
2025-01-13	0.028	0.032	0.027	0.029	0.200	4,110,000
2025-01-10	0.033	0.033	0.027	0.030	0.207	1,925,000
2025-01-09	0.029	0.030	0.028	0.029	0.200	1,370,000
2025-01-08	0.025	0.032	0.025	0.029	0.200	3,760,000
2025-01-07	0.026	0.029	0.025	0.025	0.172	865,000
2025-01-06	0.026	0.026	0.026	0.026	0.179	30,000
2025-01-03	0.028	0.029	0.028	0.028	0.193	400,000
2025-01-02	0.025	0.029	0.025	0.028	0.193	1,925,000
2024-12-31	0.025	0.025	0.025	0.025	0.172	805,000
2024-12-30	0.026	0.026	0.024	0.025	0.172	745,000
2024-12-27	0.025	0.025	0.025	0.025	0.172	160,000
2024-12-24	0.025	0.025	0.025	0.025	0.172	1,505,000
2024-12-23	0.025	0.025	0.025	0.025	0.172	55,000
2024-12-20	0.025	0.027	0.024	0.025	0.172	2,375,000
2024-12-19	0.023	0.025	0.023	0.025	0.172	525,000
2024-12-18	0.026	0.026	0.022	0.022	0.151	2,070,000
2024-12-17	0.025	0.025	0.022	0.024	0.165	1,775,000
2024-12-16	0.037	0.037	0.025	0.026	0.179	33,535,000
2024-12-13	0.038	0.038	0.038	0.038	0.262	495,000
2024-12-12	0.038	0.039	0.033	0.039	0.269	805,000
2024-12-11	0.038	0.040	0.038	0.040	0.275	1,190,000
2024-12-10	0.040	0.042	0.035	0.039	0.269	2,660,000
2024-12-09	0.045	0.045	0.040	0.040	0.275	4,120,000
2024-12-06	0.039	0.049	0.039	0.048	0.330	3,030,000
2024-12-05	0.045	0.045	0.043	0.043	0.296	745,000
2024-12-04	0.044	0.049	0.042	0.045	0.310	1,785,000
2024-12-03	0.046	0.050	0.042	0.044	0.303	2,255,000
2024-12-02	0.047	0.047	0.047	0.047	0.324	0
2024-11-29	0.048	0.049	0.044	0.047	0.324	2,515,000
2024-11-28	0.047	0.048	0.041	0.045	0.310	3,295,000
2024-11-27	0.047	0.050	0.047	0.050	0.344	65,000
2024-11-26	0.045	0.050	0.045	0.050	0.344	405,000
2024-11-25	0.050	0.055	0.045	0.045	0.310	3,385,000
2024-11-22	0.050	0.050	0.050	0.050	0.344	205,000
2024-11-21	0.050	0.053	0.050	0.053	0.365	505,000
2024-11-20	0.048	0.052	0.047	0.052	0.358	2,195,000
2024-11-19	0.047	0.048	0.047	0.048	0.330	200,000
2024-11-18	0.046	0.046	0.046	0.046	0.317	310,000
2024-11-15	0.049	0.049	0.046	0.046	0.317	940,000
2024-11-14	0.049	0.049	0.049	0.049	0.337	25,000
2024-11-13	0.046	0.049	0.046	0.047	0.324	550,000
2024-11-12	0.050	0.050	0.045	0.047	0.324	1,580,000
2024-11-11	0.049	0.050	0.045	0.046	0.317	5,045,000

← NewerPage 8 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.