HK Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.270	0.270	0.238	0.240	0.156	2,666,822
2022-03-03	0.241	0.280	0.231	0.275	0.179	3,264,915
2022-03-02	0.226	0.265	0.226	0.241	0.157	10,022,591
2022-03-01	0.241	0.246	0.214	0.234	0.153	4,461,101
2022-02-28	0.260	0.260	0.239	0.240	0.156	5,255,970
2022-02-25	0.265	0.275	0.255	0.265	0.173	2,558,078
2022-02-24	0.290	0.295	0.250	0.265	0.173	11,368,947
2022-02-23	0.290	0.310	0.285	0.305	0.199	3,189,830
2022-02-22	0.325	0.335	0.290	0.295	0.192	16,081,196
2022-02-21	0.355	0.355	0.330	0.335	0.218	5,263,737
2022-02-18	0.365	0.380	0.350	0.355	0.231	5,110,977
2022-02-17	0.365	0.385	0.360	0.370	0.241	3,909,613
2022-02-16	0.380	0.390	0.350	0.365	0.238	8,681,412
2022-02-15	0.400	0.415	0.370	0.375	0.244	9,994,110
2022-02-14	0.425	0.425	0.380	0.405	0.264	9,059,428
2022-02-11	0.400	0.495	0.400	0.425	0.277	75,038,678
2022-02-10	0.360	0.460	0.335	0.400	0.261	58,970,427
2022-02-09	0.440	0.485	0.345	0.355	0.231	77,019,376
2022-02-08	3.010	3.410	0.340	0.450	0.293	128,139,507
2022-02-07	4.320	4.400	3.010	3.010	1.962	3,469,458
2022-02-04	4.190	4.300	4.040	4.280	2.790	64,729
2022-01-31	4.000	4.170	4.000	4.100	2.672	289,985
2022-01-28	4.000	4.290	3.500	3.980	2.594	1,180,651
2022-01-27	5.490	5.490	4.100	4.340	2.829	2,985,287
2022-01-26	5.490	5.500	5.000	5.400	3.520	1,325,644
2022-01-25	5.000	5.500	5.000	5.350	3.487	1,258,326
2022-01-24	5.500	5.500	5.000	5.260	3.428	691,302
2022-01-21	5.900	5.900	4.950	5.230	3.409	1,726,961
2022-01-20	5.340	5.850	5.150	5.780	3.767	652,465
2022-01-19	4.980	5.340	4.920	5.340	3.480	113,923
2022-01-18	5.500	5.500	4.980	4.980	3.246	1,330,822
2022-01-17	5.310	5.400	5.110	5.310	3.461	344,357
2022-01-14	4.880	5.300	4.880	5.300	3.454	662,822
2022-01-13	4.960	4.960	4.670	4.850	3.161	209,721
2022-01-12	4.860	5.060	4.750	4.750	3.096	287,395
2022-01-11	5.070	5.270	4.860	5.250	3.422	297,752
2022-01-10	4.920	5.100	4.630	5.070	3.305	323,643
2022-01-07	5.450	5.450	4.300	5.180	3.376	616,217
2022-01-06	5.400	5.400	5.400	5.400	3.520	51,783
2022-01-05	6.000	6.000	5.000	5.500	3.585	515,240
2022-01-04	5.460	5.550	5.320	5.470	3.565	134,636
2022-01-03	6.210	6.210	5.200	5.460	3.559	535,954
2021-12-31	5.000	6.000	4.950	6.000	3.911	3,239,024
2021-12-30	5.000	5.190	4.890	4.990	3.252	1,260,915
2021-12-29	4.300	5.190	4.300	5.000	3.259	398,729
2021-12-28	4.000	4.390	4.000	4.370	2.848	1,134,047
2021-12-24	4.400	4.400	4.210	4.240	2.764	264,093
2021-12-23	4.490	4.490	4.210	4.420	2.881	98,388
2021-12-22	4.460	4.700	4.290	4.360	2.842	1,843,473
2021-12-21	4.450	4.490	4.290	4.290	2.796	69,907
2021-12-20	4.430	4.550	4.250	4.500	2.933	1,232,434
2021-12-17	4.150	4.340	4.110	4.170	2.718	248,558
2021-12-16	4.220	4.480	4.110	4.470	2.913	95,798
2021-12-15	4.520	4.640	4.330	4.440	2.894	422,031
2021-12-14	4.650	4.650	4.630	4.630	3.018	1,336,000
2021-12-13	4.790	4.790	4.680	4.680	3.050	119,101
2021-12-10	4.760	4.800	4.760	4.800	3.129	1,851,241
2021-12-09	4.780	4.780	4.770	4.770	3.109	737,907
2021-12-08	4.790	4.790	4.670	4.790	3.122	152,760
2021-12-07	4.850	4.850	4.800	4.800	3.129	7,767

← NewerPage 18 of 19 · 1,111 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.