HK Asia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.270 | 1.310 | 1.230 | 1.240 | 0.958 | 572,202 |
| 2026-01-22 | 1.260 | 1.300 | 1.260 | 1.300 | 1.004 | 240,791 |
| 2026-01-21 | 1.280 | 1.310 | 1.280 | 1.300 | 1.004 | 75,085 |
| 2026-01-20 | 1.310 | 1.330 | 1.270 | 1.310 | 1.012 | 833,706 |
| 2026-01-19 | 1.340 | 1.340 | 1.310 | 1.320 | 1.020 | 629,163 |
| 2026-01-16 | 1.360 | 1.360 | 1.300 | 1.350 | 1.043 | 434,977 |
| 2026-01-15 | 1.390 | 1.400 | 1.350 | 1.350 | 1.043 | 344,357 |
| 2026-01-14 | 1.410 | 1.520 | 1.380 | 1.390 | 1.074 | 450,512 |
| 2026-01-13 | 1.380 | 1.390 | 1.370 | 1.390 | 1.074 | 168,295 |
| 2026-01-12 | 1.300 | 1.400 | 1.290 | 1.400 | 1.081 | 328,822 |
| 2026-01-09 | 1.430 | 1.430 | 1.300 | 1.330 | 1.027 | 300,341 |
| 2026-01-08 | 1.410 | 1.410 | 1.360 | 1.380 | 1.066 | 12,946 |
| 2026-01-07 | 1.420 | 1.420 | 1.410 | 1.410 | 1.089 | 194,186 |
| 2026-01-06 | 1.520 | 1.600 | 1.390 | 1.410 | 1.089 | 665,411 |
| 2026-01-05 | 1.360 | 1.510 | 1.340 | 1.490 | 1.151 | 753,442 |
| 2026-01-02 | 1.260 | 1.300 | 1.240 | 1.300 | 1.004 | 253,736 |
| 2025-12-31 | 1.220 | 1.290 | 1.220 | 1.260 | 0.973 | 245,969 |
| 2025-12-30 | 1.230 | 1.270 | 1.230 | 1.250 | 0.966 | 117,288 |
| 2025-12-29 | 1.350 | 1.350 | 1.240 | 1.250 | 0.966 | 735,318 |
| 2025-12-24 | 1.300 | 1.350 | 1.300 | 1.350 | 1.043 | 277,039 |
| 2025-12-23 | 1.310 | 1.320 | 1.300 | 1.300 | 1.004 | 266,682 |
| 2025-12-22 | 1.300 | 1.350 | 1.290 | 1.310 | 1.012 | 213,605 |
| 2025-12-19 | 1.280 | 1.300 | 1.260 | 1.280 | 0.989 | 121,690 |
| 2025-12-18 | 1.350 | 1.350 | 1.240 | 1.240 | 0.958 | 334,000 |
| 2025-12-17 | 1.230 | 1.360 | 1.220 | 1.300 | 1.004 | 841,473 |
| 2025-12-16 | 1.350 | 1.350 | 1.200 | 1.220 | 0.942 | 1,367,070 |
| 2025-12-15 | 1.420 | 1.420 | 1.300 | 1.350 | 1.043 | 1,123,690 |
| 2025-12-12 | 1.480 | 1.480 | 1.410 | 1.430 | 1.105 | 258,915 |
| 2025-12-11 | 1.490 | 1.500 | 1.450 | 1.470 | 1.136 | 587,737 |
| 2025-12-10 | 1.500 | 1.650 | 1.360 | 1.450 | 1.120 | 1,571,613 |
| 2025-12-09 | 1.460 | 1.500 | 1.430 | 1.500 | 1.159 | 414,264 |
| 2025-12-08 | 1.640 | 1.650 | 1.300 | 1.460 | 1.128 | 3,277,861 |
| 2025-12-05 | 1.680 | 1.690 | 1.600 | 1.640 | 1.267 | 901,023 |
| 2025-12-04 | 1.720 | 1.740 | 1.600 | 1.700 | 1.313 | 515,240 |
| 2025-12-03 | 1.790 | 1.800 | 1.650 | 1.690 | 1.305 | 828,527 |
| 2025-12-02 | 1.930 | 1.930 | 1.720 | 1.790 | 1.383 | 1,374,837 |
| 2025-12-01 | 1.930 | 1.930 | 1.880 | 1.890 | 1.460 | 163,116 |
| 2025-11-28 | 1.920 | 1.930 | 1.900 | 1.930 | 1.491 | 204,543 |
| 2025-11-27 | 1.980 | 2.000 | 1.920 | 1.920 | 1.483 | 432,388 |
| 2025-11-26 | 1.990 | 2.060 | 1.810 | 1.910 | 1.475 | 437,566 |
| 2025-11-25 | 2.050 | 2.190 | 1.950 | 1.990 | 1.537 | 253,736 |
| 2025-11-24 | 2.200 | 2.200 | 2.000 | 2.050 | 1.584 | 520,419 |
| 2025-11-21 | 2.000 | 2.160 | 1.870 | 2.150 | 1.661 | 1,892,641 |
| 2025-11-20 | 2.180 | 2.250 | 2.090 | 2.090 | 1.614 | 1,380,016 |
| 2025-11-19 | 2.170 | 2.230 | 2.150 | 2.180 | 1.684 | 238,202 |
| 2025-11-18 | 2.300 | 2.300 | 2.160 | 2.220 | 1.715 | 898,434 |
| 2025-11-17 | 2.370 | 2.370 | 2.300 | 2.320 | 1.792 | 168,295 |
| 2025-11-14 | 2.430 | 2.510 | 2.360 | 2.370 | 1.831 | 266,682 |
| 2025-11-13 | 2.610 | 2.610 | 2.360 | 2.450 | 1.893 | 484,171 |
| 2025-11-12 | 2.340 | 2.650 | 2.290 | 2.610 | 2.016 | 1,136,636 |
| 2025-11-11 | 2.350 | 2.390 | 2.210 | 2.350 | 1.815 | 416,853 |
| 2025-11-10 | 2.300 | 2.390 | 2.240 | 2.350 | 1.815 | 144,992 |
| 2025-11-07 | 2.440 | 2.500 | 2.340 | 2.350 | 1.815 | 530,775 |
| 2025-11-06 | 2.400 | 2.670 | 2.400 | 2.460 | 1.900 | 678,357 |
| 2025-11-05 | 2.600 | 2.780 | 2.450 | 2.470 | 1.908 | 1,374,837 |
| 2025-11-04 | 2.940 | 2.940 | 2.720 | 2.800 | 2.163 | 378,210 |
| 2025-11-03 | 2.910 | 2.960 | 2.900 | 2.940 | 2.271 | 378,016 |
| 2025-10-31 | 3.000 | 3.060 | 2.880 | 3.060 | 2.364 | 382,029 |
| 2025-10-30 | 3.040 | 3.250 | 2.990 | 2.990 | 2.310 | 1,035,659 |
| 2025-10-28 | 3.170 | 3.170 | 3.030 | 3.040 | 2.348 | 776,744 |
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.