HK Asia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.670 | 3.670 | 3.500 | 3.660 | 2.827 | 403,907 |
| 2025-07-30 | 3.650 | 3.690 | 3.500 | 3.680 | 2.843 | 712,016 |
| 2025-07-29 | 3.760 | 3.780 | 3.600 | 3.730 | 2.881 | 1,903,024 |
| 2025-07-28 | 3.970 | 4.050 | 3.700 | 3.750 | 2.897 | 1,343,768 |
| 2025-07-25 | 3.960 | 3.960 | 3.810 | 3.820 | 2.951 | 691,302 |
| 2025-07-24 | 4.100 | 4.100 | 3.920 | 3.980 | 3.074 | 1,247,969 |
| 2025-07-23 | 4.000 | 4.350 | 4.000 | 4.100 | 3.167 | 2,472,636 |
| 2025-07-22 | 4.160 | 4.160 | 3.930 | 4.000 | 3.090 | 608,450 |
| 2025-07-21 | 3.900 | 4.250 | 3.850 | 4.160 | 3.213 | 939,861 |
| 2025-07-18 | 4.040 | 4.080 | 3.930 | 3.940 | 3.044 | 1,512,062 |
| 2025-07-17 | 4.050 | 4.190 | 4.020 | 4.040 | 3.121 | 947,628 |
| 2025-07-16 | 4.180 | 4.330 | 4.100 | 4.150 | 3.206 | 1,343,768 |
| 2025-07-15 | 4.160 | 4.250 | 4.070 | 4.140 | 3.198 | 1,988,465 |
| 2025-07-14 | 4.100 | 4.320 | 3.900 | 4.160 | 3.213 | 2,159,349 |
| 2025-07-11 | 3.690 | 4.170 | 3.640 | 4.050 | 3.128 | 3,187,241 |
| 2025-07-10 | 3.540 | 3.540 | 3.350 | 3.490 | 2.696 | 2,492,055 |
| 2025-07-09 | 3.770 | 3.770 | 3.510 | 3.570 | 2.758 | 1,467,894 |
| 2025-07-08 | 3.820 | 3.860 | 3.770 | 3.830 | 2.959 | 513,946 |
| 2025-07-07 | 3.890 | 3.900 | 3.800 | 3.860 | 2.982 | 397,887 |
| 2025-07-04 | 3.910 | 3.920 | 3.700 | 3.890 | 3.005 | 763,799 |
| 2025-07-03 | 3.870 | 4.000 | 3.700 | 3.900 | 3.013 | 1,017,535 |
| 2025-07-02 | 4.000 | 4.000 | 3.780 | 3.870 | 2.989 | 1,523,713 |
| 2025-06-30 | 4.140 | 4.140 | 4.000 | 4.000 | 3.090 | 292,574 |
| 2025-06-27 | 4.170 | 4.180 | 4.110 | 4.140 | 3.198 | 284,806 |
| 2025-06-26 | 4.140 | 4.250 | 3.770 | 4.170 | 3.221 | 2,596,915 |
| 2025-06-25 | 4.340 | 4.390 | 4.160 | 4.160 | 3.213 | 1,299,752 |
| 2025-06-24 | 4.280 | 4.420 | 4.240 | 4.300 | 3.322 | 919,219 |
| 2025-06-23 | 4.580 | 4.580 | 4.100 | 4.170 | 3.221 | 1,552,444 |
| 2025-06-20 | 4.500 | 4.500 | 4.270 | 4.340 | 3.353 | 1,360,597 |
| 2025-06-19 | 4.740 | 5.010 | 4.600 | 4.640 | 3.584 | 3,575,613 |
| 2025-06-18 | 4.950 | 4.990 | 4.560 | 4.650 | 3.592 | 1,276,450 |
| 2025-06-17 | 4.690 | 4.860 | 4.500 | 4.850 | 3.746 | 2,239,613 |
| 2025-06-16 | 4.390 | 4.780 | 4.050 | 4.590 | 3.546 | 3,309,493 |
| 2025-06-13 | 4.780 | 4.780 | 4.200 | 4.390 | 3.391 | 3,237,100 |
| 2025-06-12 | 5.000 | 5.420 | 4.500 | 4.650 | 3.592 | 7,256,086 |
| 2025-06-11 | 4.380 | 4.990 | 4.380 | 4.990 | 3.855 | 5,156,546 |
| 2025-06-10 | 3.900 | 4.500 | 3.800 | 4.300 | 3.322 | 4,993,948 |
| 2025-06-09 | 3.600 | 3.820 | 3.530 | 3.730 | 2.881 | 1,576,791 |
| 2025-06-06 | 3.460 | 3.530 | 3.460 | 3.480 | 2.688 | 217,488 |
| 2025-06-05 | 3.430 | 3.550 | 3.400 | 3.460 | 2.673 | 706,837 |
| 2025-06-04 | 3.400 | 3.500 | 3.400 | 3.400 | 2.626 | 442,744 |
| 2025-06-03 | 3.500 | 3.560 | 3.420 | 3.450 | 2.665 | 730,140 |
| 2025-06-02 | 3.750 | 3.870 | 3.410 | 3.450 | 2.665 | 1,812,403 |
| 2025-05-30 | 4.060 | 4.060 | 3.700 | 3.760 | 2.904 | 1,633,752 |
| 2025-05-29 | 3.350 | 3.970 | 3.350 | 3.960 | 3.059 | 3,620,664 |
| 2025-05-28 | 3.400 | 3.480 | 3.260 | 3.350 | 2.588 | 1,284,217 |
| 2025-05-27 | 3.790 | 3.790 | 3.280 | 3.280 | 2.534 | 2,191,714 |
| 2025-05-26 | 3.460 | 3.750 | 3.270 | 3.600 | 2.781 | 3,154,876 |
| 2025-05-23 | 3.750 | 4.300 | 3.250 | 3.460 | 2.673 | 9,373,900 |
| 2025-05-22 | 3.800 | 3.840 | 3.360 | 3.550 | 2.742 | 1,763,210 |
| 2025-05-21 | 3.810 | 3.860 | 3.580 | 3.580 | 2.765 | 1,525,008 |
| 2025-05-20 | 3.800 | 3.800 | 3.020 | 3.790 | 2.928 | 6,169,939 |
| 2025-05-19 | 4.000 | 4.000 | 3.720 | 3.890 | 3.005 | 1,100,388 |
| 2025-05-16 | 4.080 | 4.080 | 3.950 | 4.010 | 3.098 | 494,527 |
| 2025-05-15 | 4.000 | 4.140 | 3.960 | 4.000 | 3.090 | 1,134,047 |
| 2025-05-14 | 4.100 | 4.320 | 3.910 | 4.080 | 3.152 | 1,480,992 |
| 2025-05-13 | 4.030 | 4.120 | 3.880 | 4.110 | 3.175 | 1,206,543 |
| 2025-05-12 | 4.190 | 4.210 | 3.980 | 4.140 | 3.198 | 1,553,489 |
| 2025-05-09 | 4.250 | 4.400 | 3.990 | 4.020 | 3.105 | 3,596,326 |
| 2025-05-08 | 4.390 | 4.390 | 3.960 | 4.190 | 3.237 | 2,459,690 |
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.