HK Asia Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	4.840	4.840	4.820	4.820	3.142	2,589
2021-12-03	4.600	4.790	4.600	4.790	3.122	1,351,535
2021-12-02	4.800	4.810	4.700	4.780	3.115	2,889,489
2021-12-01	4.890	4.900	4.840	4.890	3.187	4,409,318
2021-11-30	4.980	5.090	4.910	4.920	3.207	139,814
2021-11-29	4.980	5.000	4.900	4.950	3.226	1,157,349
2021-11-26	4.970	4.990	4.890	4.990	3.252	6,120,745
2021-11-25	5.290	5.290	4.900	4.900	3.194	1,576,791
2021-11-24	5.080	5.080	4.850	4.850	3.161	660,233
2021-11-23	5.240	5.240	4.950	4.950	3.226	209,721
2021-11-22	5.000	5.200	4.900	5.190	3.383	970,930
2021-11-19	4.970	5.000	4.830	5.000	3.259	525,597
2021-11-18	4.820	5.150	4.800	4.860	3.168	2,594,326
2021-11-17	5.000	5.000	4.750	4.820	3.142	750,853
2021-11-16	4.810	5.300	4.680	4.870	3.174	3,277,861
2021-11-15	4.800	4.990	4.580	4.810	3.135	3,070,729
2021-11-12	4.610	5.090	4.570	5.070	3.305	1,191,008
2021-11-11	4.370	4.450	4.340	4.420	2.881	334,000
2021-11-10	4.700	4.790	4.000	4.380	2.855	326,233
2021-11-09	4.800	4.900	4.760	4.850	3.161	139,814
2021-11-08	5.080	5.080	4.800	4.950	3.226	194,186
2021-11-05	5.120	5.200	4.800	5.080	3.311	1,644,109
2021-11-04	5.000	5.400	4.790	5.100	3.324	4,285,039
2021-11-03	4.600	5.000	4.020	5.000	3.259	2,060,962
2021-11-02	4.120	4.800	4.010	4.600	2.998	629,163
2021-11-01	4.200	4.200	3.960	4.130	2.692	160,527
2021-10-29	4.290	4.290	4.090	4.220	2.751	315,876
2021-10-28	4.300	4.380	4.110	4.290	2.796	248,558
2021-10-27	4.300	4.300	4.200	4.200	2.737	59,550
2021-10-26	4.530	4.530	4.000	4.300	2.803	1,475,814
2021-10-25	4.190	4.300	4.190	4.270	2.783	191,597

← NewerPage 19 of 19 · 1,111 trading days

Stock splits

No stock splits on record.

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