HK Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.620	0.670	0.620	0.650	0.502	217,488
2026-07-28	0.640	0.650	0.600	0.600	0.464	587,737
2026-07-27	0.630	0.660	0.620	0.650	0.502	126,868
2026-07-24	0.600	0.650	0.600	0.650	0.502	144,992
2026-07-23	0.560	0.690	0.530	0.660	0.510	2,281,039
2026-07-22	0.580	0.600	0.500	0.580	0.448	4,626,807
2026-07-21	0.600	0.640	0.600	0.600	0.464	533,364
2026-07-20	0.600	0.680	0.550	0.600	0.464	1,701,070
2026-07-17	0.550	0.680	0.550	0.640	0.494	463,457
2026-07-16	0.660	0.700	0.550	0.600	0.464	2,037,659
2026-07-15	0.780	0.780	0.590	0.650	0.502	1,587,148
2026-07-14	0.810	0.810	0.720	0.780	0.603	587,737
2026-07-13	0.880	0.880	0.870	0.870	0.672	12,946
2026-07-10	0.870	0.870	0.830	0.830	0.641	44,016
2026-07-09	0.880	0.880	0.880	0.880	0.680	44,016
2026-07-08	0.830	0.900	0.830	0.900	0.695	144,992
2026-07-07	0.850	0.870	0.830	0.860	0.664	119,101
2026-07-06	0.890	0.910	0.870	0.900	0.695	90,620
2026-07-03	0.850	0.890	0.850	0.890	0.688	150,171
2026-07-02	0.880	0.880	0.870	0.870	0.672	129,457
2026-06-30	0.890	0.890	0.870	0.870	0.672	18,124
2026-06-29	0.880	0.890	0.850	0.890	0.688	243,380
2026-06-26	0.900	0.900	0.880	0.880	0.680	245,969
2026-06-25	0.960	0.970	0.910	0.920	0.711	243,380
2026-06-24	0.950	0.980	0.950	0.980	0.757	33,659
2026-06-23	0.960	0.960	0.950	0.960	0.742	144,992
2026-06-22	0.960	0.980	0.950	0.960	0.742	108,744
2026-06-18	0.980	1.010	0.940	0.990	0.765	611,039
2026-06-17	0.980	0.980	0.980	0.980	0.757	51,783
2026-06-16	0.940	1.060	0.940	1.030	0.796	339,178
2026-06-15	1.000	1.040	0.980	1.040	0.803	168,295
2026-06-12	0.990	1.000	0.990	0.990	0.765	88,031
2026-06-11	1.040	1.040	1.030	1.040	0.803	137,225
2026-06-10	1.000	1.040	0.930	1.040	0.803	38,837
2026-06-09	1.020	1.030	1.000	1.000	0.773	160,527
2026-06-08	1.030	1.030	0.980	1.030	0.796	264,093
2026-06-05	0.990	1.150	0.990	1.030	0.796	683,535
2026-06-04	1.190	1.320	0.950	1.000	0.773	1,297,163
2026-06-03	0.940	1.280	0.940	1.200	0.927	1,472,189
2026-06-02	0.930	1.060	0.850	0.940	0.726	2,910,364
2026-06-01	0.890	0.950	0.860	0.930	0.718	616,217
2026-05-29	0.970	0.970	0.850	0.890	0.688	727,550
2026-05-28	0.900	0.970	0.880	0.960	0.742	756,031
2026-05-27	0.990	0.990	0.900	0.920	0.711	750,853
2026-05-26	1.020	1.020	0.920	0.990	0.765	1,069,318
2026-05-22	1.140	1.150	1.060	1.060	0.819	732,729
2026-05-21	1.190	1.330	1.100	1.150	0.888	1,002,000
2026-05-20	1.140	1.140	1.050	1.130	0.873	434,977
2026-05-19	1.170	1.200	1.110	1.200	0.927	362,481
2026-05-18	1.370	1.430	1.080	1.160	0.896	1,633,752
2026-05-15	1.370	1.500	1.300	1.350	1.043	857,008
2026-05-14	1.700	1.790	1.210	1.430	1.105	2,633,293
2026-05-13	1.820	1.990	1.680	1.750	1.352	2,552,900
2026-05-12	1.180	1.830	1.180	1.820	1.406	5,473,458
2026-05-11	1.080	1.190	1.080	1.140	0.881	1,216,899
2026-05-08	1.060	1.070	1.050	1.050	0.811	334,000
2026-05-07	1.000	1.080	1.000	1.060	0.819	991,644
2026-05-06	0.920	1.000	0.910	0.990	0.765	284,806
2026-05-05	0.950	0.980	0.910	0.910	0.703	12,298
2026-05-04	0.930	0.990	0.930	0.950	0.734	51,783

← NewerPage 2 of 5 · 243 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.