HK Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.900	0.950	0.880	0.950	0.734	199,364
2026-04-29	0.900	0.920	0.890	0.920	0.711	264,093
2026-04-28	0.940	0.960	0.930	0.940	0.726	201,954
2026-04-27	0.990	0.990	0.920	0.980	0.757	336,589
2026-04-24	0.950	1.040	0.950	0.970	0.749	380,605
2026-04-23	0.950	0.960	0.950	0.960	0.742	75,085
2026-04-22	0.980	0.980	0.960	0.980	0.757	41,426
2026-04-21	0.980	1.000	0.980	0.980	0.757	217,488
2026-04-20	1.000	1.000	0.980	0.980	0.757	56,961
2026-04-16	1.010	1.010	1.000	1.000	0.773	80,264
2026-04-14	1.000	1.060	1.000	1.060	0.819	106,155
2026-04-13	0.980	1.000	0.980	1.000	0.773	10,357
2026-04-10	1.100	1.210	0.950	0.980	0.757	1,124,985
2026-04-09	1.080	1.080	1.060	1.060	0.819	46,605
2026-04-08	1.130	1.150	1.060	1.090	0.842	75,085
2026-04-02	0.980	1.200	0.980	1.030	0.796	341,767
2026-04-01	0.950	1.000	0.950	0.980	0.757	170,884
2026-03-31	0.950	0.950	0.950	0.950	0.734	18,124
2026-03-30	0.950	0.960	0.880	0.960	0.742	380,605
2026-03-27	1.010	1.010	0.950	0.950	0.734	18,124
2026-03-25	0.940	1.020	0.940	1.020	0.788	323,643
2026-03-24	0.990	0.990	0.910	0.940	0.726	520,419
2026-03-23	1.010	1.010	0.990	0.990	0.765	189,008
2026-03-20	1.030	1.030	0.990	1.010	0.780	414,264
2026-03-19	1.160	1.160	1.070	1.070	0.827	344,357
2026-03-18	1.100	1.100	1.090	1.090	0.842	220,078
2026-03-17	1.150	1.200	1.140	1.140	0.881	805,225
2026-03-16	1.110	1.160	1.090	1.140	0.881	481,581
2026-03-13	1.100	1.130	1.090	1.110	0.857	98,388
2026-03-12	1.120	1.130	1.100	1.100	0.850	217,488
2026-03-11	1.120	1.120	1.120	1.120	0.865	64,729
2026-03-10	1.160	1.160	1.110	1.120	0.865	370,248
2026-03-09	1.150	1.150	1.130	1.150	0.888	186,419
2026-03-06	1.140	1.210	1.140	1.200	0.927	629,163
2026-03-05	1.050	1.210	1.050	1.130	0.873	1,641,520
2026-03-04	1.110	1.110	1.050	1.050	0.811	248,558
2026-03-03	1.150	1.150	1.090	1.110	0.857	352,124
2026-03-02	1.210	1.210	1.100	1.170	0.904	357,302
2026-02-27	1.350	1.350	1.180	1.200	0.927	668,000
2026-02-26	1.330	1.340	1.290	1.290	0.997	204,543
2026-02-25	1.360	1.360	1.330	1.330	1.027	10,357
2026-02-24	1.350	1.380	1.350	1.360	1.051	165,705
2026-02-23	1.380	1.380	1.350	1.350	1.043	82,853
2026-02-20	1.370	1.390	1.320	1.380	1.066	458,279
2026-02-16	1.380	1.380	1.360	1.370	1.058	59,550
2026-02-13	1.200	1.400	1.200	1.400	1.081	1,356,713
2026-02-12	1.250	1.300	1.250	1.250	0.966	401,318
2026-02-11	1.100	1.450	1.100	1.340	1.035	2,296,574
2026-02-10	1.030	1.120	0.990	1.100	0.850	302,930
2026-02-09	1.120	1.130	0.940	1.030	0.796	3,114,745
2026-02-06	1.060	1.100	1.000	1.100	0.850	471,225
2026-02-05	1.250	1.250	1.050	1.060	0.819	1,079,675
2026-02-04	1.280	1.280	1.230	1.230	0.950	59,550
2026-02-03	1.200	1.280	1.200	1.280	0.989	103,566
2026-02-02	1.300	1.300	1.220	1.220	0.942	1,336,000
2026-01-30	1.320	1.370	1.320	1.350	1.043	481,581
2026-01-29	1.320	1.360	1.320	1.320	1.020	274,450
2026-01-28	1.270	1.360	1.250	1.320	1.020	913,969
2026-01-27	1.280	1.310	1.250	1.310	1.012	592,915
2026-01-26	1.280	1.330	1.280	1.280	0.989	539,837

← NewerPage 3 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.