HK Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	0.335	0.335	0.335	0.335	0.218	54,372
2024-06-20	0.330	0.335	0.330	0.335	0.218	12,946
2024-06-19	0.320	0.335	0.320	0.335	0.218	147,581
2024-06-14	0.330	0.330	0.310	0.315	0.205	238,202
2024-06-13	0.320	0.330	0.315	0.315	0.205	1,346,357
2024-06-12	0.325	0.330	0.325	0.325	0.212	59,550
2024-06-11	0.320	0.335	0.320	0.330	0.215	437,566
2024-06-07	0.335	0.335	0.310	0.335	0.218	1,631,163
2024-06-06	0.330	0.335	0.330	0.335	0.218	129,457
2024-06-05	0.340	0.340	0.330	0.335	0.218	378,016
2024-06-04	0.325	0.335	0.325	0.330	0.215	318,465
2024-06-03	0.325	0.335	0.325	0.335	0.218	121,690
2024-05-30	0.335	0.335	0.335	0.335	0.218	46,605
2024-05-28	0.310	0.335	0.310	0.330	0.215	139,814
2024-05-27	0.310	0.315	0.310	0.315	0.205	854,419
2024-05-24	0.305	0.315	0.305	0.315	0.205	326,233
2024-05-23	0.295	0.315	0.295	0.315	0.205	139,814
2024-05-22	0.310	0.315	0.310	0.315	0.205	67,318
2024-05-21	0.305	0.310	0.300	0.310	0.202	510,062
2024-05-20	0.310	0.315	0.310	0.315	0.205	274,450
2024-05-17	0.305	0.310	0.290	0.310	0.202	344,357
2024-05-16	0.305	0.305	0.305	0.305	0.199	18,124
2024-05-14	0.310	0.310	0.310	0.310	0.202	28,481
2024-05-13	0.305	0.310	0.305	0.310	0.202	38,837
2024-05-10	0.305	0.315	0.305	0.310	0.202	328,822
2024-05-09	0.300	0.305	0.300	0.305	0.199	129,457
2024-05-08	0.310	0.310	0.300	0.310	0.202	362,481
2024-05-07	0.310	0.310	0.310	0.310	0.202	41,426
2024-05-03	0.310	0.310	0.305	0.310	0.202	157,938
2024-05-02	0.310	0.310	0.295	0.295	0.192	116,512
2024-04-30	0.310	0.310	0.310	0.310	0.202	183,829
2024-04-29	0.285	0.300	0.270	0.300	0.196	484,171
2024-04-26	0.295	0.310	0.295	0.300	0.196	510,062
2024-04-25	0.310	0.315	0.300	0.300	0.196	546,310
2024-04-24	0.305	0.310	0.305	0.305	0.199	119,101
2024-04-23	0.305	0.315	0.305	0.315	0.205	238,202
2024-04-22	0.310	0.310	0.305	0.305	0.199	69,907
2024-04-18	0.310	0.310	0.310	0.310	0.202	647,287
2024-04-17	0.315	0.315	0.310	0.310	0.202	100,977
2024-04-16	0.295	0.320	0.295	0.315	0.205	383,194
2024-04-15	0.290	0.320	0.290	0.290	0.189	274,450
2024-04-12	0.300	0.300	0.280	0.280	0.183	660,233
2024-04-11	0.305	0.310	0.300	0.300	0.196	1,478,403
2024-04-10	0.325	0.330	0.320	0.320	0.209	230,434
2024-04-09	0.320	0.335	0.320	0.325	0.212	271,861
2024-04-08	0.330	0.335	0.300	0.335	0.218	424,620
2024-04-05	0.335	0.350	0.335	0.350	0.228	100,977
2024-04-03	0.350	0.350	0.350	0.350	0.228	44,016
2024-04-02	0.350	0.355	0.340	0.355	0.231	170,884
2024-03-28	0.345	0.350	0.340	0.340	0.222	227,845
2024-03-27	0.350	0.355	0.350	0.355	0.231	56,961
2024-03-26	0.350	0.360	0.330	0.350	0.228	587,737
2024-03-25	0.350	0.350	0.350	0.350	0.228	235,612
2024-03-22	0.355	0.355	0.350	0.350	0.228	212,310
2024-03-21	0.360	0.360	0.350	0.350	0.228	31,070
2024-03-20	0.350	0.360	0.340	0.350	0.228	359,892
2024-03-19	0.345	0.360	0.345	0.360	0.235	147,581
2024-03-18	0.350	0.355	0.350	0.355	0.231	46,605
2024-03-15	0.360	0.360	0.345	0.345	0.225	383,194
2024-03-14	0.350	0.360	0.350	0.350	0.228	548,899

← NewerPage 10 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-04	0.0500 HKD
2023-09-04	0.1500 HKD
2020-04-09	0.1000 HKD

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