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 |
| 2021-10-22 | 4.540 | 4.540 | 4.030 | 4.190 | 2.731 | 414,264 |
| 2021-10-21 | 4.540 | 4.540 | 4.240 | 4.320 | 2.816 | 248,558 |
| 2021-10-20 | 4.240 | 4.500 | 4.230 | 4.440 | 2.894 | 1,183,240 |
| 2021-10-19 | 4.120 | 4.330 | 4.030 | 4.140 | 2.698 | 403,907 |
| 2021-10-18 | 4.290 | 4.360 | 4.110 | 4.110 | 2.679 | 554,078 |
← NewerPage 19 of 19 · 1,116 trading days
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.