HK Asia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.070 | 3.180 | 3.040 | 3.080 | 2.379 | 313,287 |
| 2025-10-24 | 3.150 | 3.200 | 3.030 | 3.040 | 2.348 | 1,455,101 |
| 2025-10-23 | 3.050 | 3.250 | 2.970 | 3.110 | 2.402 | 2,405,318 |
| 2025-10-22 | 2.950 | 3.300 | 2.950 | 3.050 | 2.356 | 2,596,915 |
| 2025-10-21 | 2.660 | 2.940 | 2.660 | 2.850 | 2.202 | 567,023 |
| 2025-10-20 | 3.000 | 3.030 | 2.720 | 2.730 | 2.109 | 665,411 |
| 2025-10-17 | 3.060 | 3.060 | 2.990 | 3.000 | 2.317 | 1,799,458 |
| 2025-10-16 | 3.050 | 3.100 | 3.020 | 3.020 | 2.333 | 390,961 |
| 2025-10-15 | 3.010 | 3.160 | 3.010 | 3.030 | 2.341 | 582,558 |
| 2025-10-14 | 3.160 | 3.160 | 2.980 | 3.000 | 2.317 | 3,439,683 |
| 2025-10-13 | 3.090 | 3.250 | 2.410 | 3.160 | 2.441 | 5,393,195 |
| 2025-10-10 | 3.330 | 3.330 | 3.010 | 3.150 | 2.433 | 3,522,018 |
| 2025-10-09 | 2.900 | 3.700 | 2.900 | 3.130 | 2.418 | 11,340,726 |
| 2025-10-08 | 2.800 | 2.900 | 2.600 | 2.720 | 2.101 | 1,985,876 |
| 2025-10-06 | 2.140 | 2.900 | 2.100 | 2.730 | 2.109 | 3,894,078 |
| 2025-10-03 | 2.110 | 2.230 | 2.090 | 2.140 | 1.653 | 960,574 |
| 2025-10-02 | 2.240 | 2.350 | 1.920 | 2.060 | 1.591 | 2,231,845 |
| 2025-09-30 | 1.930 | 2.600 | 1.930 | 2.200 | 1.699 | 5,068,257 |
| 2025-09-29 | 1.760 | 1.930 | 1.740 | 1.930 | 1.491 | 1,449,923 |
| 2025-09-26 | 1.950 | 1.950 | 1.680 | 1.760 | 1.360 | 1,565,140 |
| 2025-09-25 | 2.010 | 2.060 | 1.820 | 1.890 | 1.460 | 849,240 |
| 2025-09-24 | 1.940 | 2.050 | 1.910 | 2.010 | 1.553 | 585,147 |
| 2025-09-23 | 2.000 | 2.250 | 1.940 | 1.940 | 1.499 | 1,395,551 |
| 2025-09-22 | 2.120 | 2.120 | 2.010 | 2.080 | 1.607 | 434,977 |
| 2025-09-19 | 2.110 | 2.150 | 2.100 | 2.130 | 1.645 | 678,357 |
| 2025-09-18 | 2.200 | 2.200 | 2.120 | 2.130 | 1.645 | 284,806 |
| 2025-09-17 | 2.180 | 2.230 | 2.100 | 2.200 | 1.699 | 1,317,876 |
| 2025-09-16 | 2.200 | 2.380 | 2.200 | 2.290 | 1.769 | 3,451,334 |
| 2025-09-15 | 2.100 | 2.160 | 1.900 | 2.150 | 1.661 | 1,530,186 |
| 2025-09-12 | 2.450 | 2.450 | 2.110 | 2.190 | 1.692 | 2,773,252 |
| 2025-09-11 | 2.460 | 2.460 | 2.150 | 2.180 | 1.684 | 1,900,434 |
| 2025-09-10 | 2.500 | 2.530 | 2.380 | 2.460 | 1.900 | 709,426 |
| 2025-09-09 | 2.400 | 2.500 | 2.330 | 2.470 | 1.908 | 1,480,992 |
| 2025-09-08 | 2.600 | 2.630 | 2.450 | 2.500 | 1.931 | 2,485,582 |
| 2025-09-05 | 2.760 | 2.940 | 2.400 | 2.730 | 2.109 | 1,706,248 |
| 2025-09-04 | 3.050 | 3.050 | 2.190 | 2.760 | 2.132 | 6,100,750 |
| 2025-09-03 | 3.180 | 3.180 | 3.070 | 3.070 | 2.371 | 559,256 |
| 2025-09-02 | 3.290 | 3.290 | 3.130 | 3.160 | 2.441 | 901,023 |
| 2025-09-01 | 3.390 | 3.430 | 3.300 | 3.300 | 2.549 | 416,853 |
| 2025-08-29 | 3.470 | 3.470 | 3.280 | 3.370 | 2.603 | 1,165,116 |
| 2025-08-28 | 3.490 | 3.490 | 3.400 | 3.480 | 2.688 | 375,426 |
| 2025-08-27 | 3.500 | 3.600 | 3.500 | 3.510 | 2.711 | 155,349 |
| 2025-08-26 | 3.590 | 3.600 | 3.500 | 3.540 | 2.735 | 497,116 |
| 2025-08-25 | 3.750 | 3.750 | 3.650 | 3.680 | 2.843 | 354,713 |
| 2025-08-22 | 3.600 | 3.790 | 3.600 | 3.750 | 2.897 | 1,030,481 |
| 2025-08-21 | 3.320 | 3.750 | 3.320 | 3.660 | 2.827 | 2,569,729 |
| 2025-08-20 | 3.400 | 3.490 | 3.300 | 3.360 | 2.595 | 427,209 |
| 2025-08-19 | 3.380 | 3.400 | 3.350 | 3.390 | 2.619 | 186,678 |
| 2025-08-18 | 3.250 | 3.400 | 3.200 | 3.380 | 2.611 | 458,279 |
| 2025-08-15 | 3.380 | 3.430 | 3.060 | 3.270 | 2.526 | 2,791,101 |
| 2025-08-14 | 3.420 | 3.430 | 3.390 | 3.390 | 2.619 | 686,124 |
| 2025-08-13 | 3.350 | 3.510 | 3.330 | 3.390 | 2.619 | 913,969 |
| 2025-08-12 | 3.410 | 3.450 | 3.200 | 3.430 | 2.650 | 1,310,109 |
| 2025-08-11 | 3.500 | 3.560 | 3.390 | 3.410 | 2.634 | 686,124 |
| 2025-08-08 | 3.500 | 3.670 | 3.450 | 3.520 | 2.719 | 1,330,822 |
| 2025-08-07 | 3.650 | 3.670 | 3.500 | 3.600 | 2.781 | 740,496 |
| 2025-08-06 | 3.660 | 3.800 | 3.590 | 3.740 | 2.889 | 1,468,047 |
| 2025-08-05 | 3.600 | 3.700 | 3.520 | 3.660 | 2.827 | 226,292 |
| 2025-08-04 | 3.630 | 3.760 | 3.600 | 3.600 | 2.781 | 214,899 |
| 2025-08-01 | 3.660 | 4.030 | 3.630 | 3.640 | 2.812 | 1,126,279 |
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.