HK Asia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.600 | 4.600 | 3.980 | 4.200 | 3.244 | 2,340,589 |
| 2025-05-06 | 4.630 | 4.630 | 4.400 | 4.510 | 3.484 | 1,061,551 |
| 2025-05-02 | 4.820 | 4.900 | 4.530 | 4.550 | 3.515 | 825,291 |
| 2025-04-30 | 4.890 | 4.890 | 4.500 | 4.710 | 3.638 | 728,198 |
| 2025-04-29 | 4.800 | 4.870 | 4.670 | 4.770 | 3.685 | 375,426 |
| 2025-04-28 | 4.990 | 4.990 | 4.520 | 4.740 | 3.661 | 1,027,892 |
| 2025-04-25 | 5.270 | 5.390 | 4.810 | 4.860 | 3.754 | 1,936,682 |
| 2025-04-24 | 5.020 | 5.400 | 4.920 | 5.270 | 4.071 | 4,096,032 |
| 2025-04-23 | 4.730 | 5.480 | 4.730 | 5.000 | 3.862 | 3,223,489 |
| 2025-04-22 | 4.500 | 4.860 | 4.160 | 4.730 | 3.654 | 2,458,493 |
| 2025-04-17 | 3.810 | 4.330 | 3.750 | 4.330 | 3.345 | 1,218,194 |
| 2025-04-16 | 4.000 | 4.000 | 3.650 | 3.800 | 2.935 | 787,101 |
| 2025-04-15 | 3.950 | 4.100 | 3.800 | 3.830 | 2.959 | 523,008 |
| 2025-04-14 | 3.970 | 4.120 | 3.900 | 3.950 | 3.051 | 762,439 |
| 2025-04-11 | 3.700 | 3.900 | 3.650 | 3.850 | 2.974 | 587,737 |
| 2025-04-10 | 4.000 | 4.000 | 3.710 | 3.830 | 2.959 | 2,041,543 |
| 2025-04-09 | 3.800 | 3.800 | 3.480 | 3.740 | 2.889 | 1,136,636 |
| 2025-04-08 | 3.510 | 4.100 | 3.510 | 3.830 | 2.959 | 1,831,822 |
| 2025-04-07 | 4.600 | 4.600 | 3.000 | 3.600 | 2.781 | 6,153,368 |
| 2025-04-03 | 4.950 | 5.000 | 4.600 | 4.840 | 3.739 | 916,558 |
| 2025-04-02 | 4.720 | 5.050 | 4.720 | 4.950 | 3.824 | 471,225 |
| 2025-04-01 | 4.610 | 4.890 | 4.610 | 4.790 | 3.700 | 315,876 |
| 2025-03-31 | 4.920 | 5.020 | 4.620 | 4.710 | 3.638 | 1,141,814 |
| 2025-03-28 | 4.930 | 5.000 | 4.820 | 4.920 | 3.801 | 869,954 |
| 2025-03-27 | 5.210 | 5.300 | 4.900 | 4.920 | 3.801 | 1,367,070 |
| 2025-03-26 | 5.060 | 5.340 | 5.050 | 5.130 | 3.963 | 1,301,370 |
| 2025-03-25 | 5.210 | 5.600 | 4.960 | 5.050 | 3.901 | 2,195,597 |
| 2025-03-24 | 5.950 | 6.130 | 5.130 | 5.190 | 4.009 | 4,448,156 |
| 2025-03-21 | 5.720 | 5.980 | 5.580 | 5.800 | 4.480 | 1,000,706 |
| 2025-03-20 | 5.910 | 6.110 | 5.610 | 5.720 | 4.418 | 760,303 |
| 2025-03-19 | 5.820 | 5.860 | 5.610 | 5.800 | 4.480 | 753,442 |
| 2025-03-18 | 6.510 | 6.510 | 5.530 | 5.710 | 4.411 | 3,899,256 |
| 2025-03-17 | 6.300 | 6.760 | 6.120 | 6.270 | 4.843 | 3,470,170 |
| 2025-03-14 | 6.600 | 6.600 | 6.000 | 6.300 | 4.867 | 3,552,343 |
| 2025-03-13 | 5.730 | 6.470 | 5.690 | 6.360 | 4.913 | 5,729,137 |
| 2025-03-12 | 5.150 | 6.050 | 5.150 | 5.730 | 4.426 | 4,910,642 |
| 2025-03-11 | 4.980 | 5.150 | 4.650 | 5.050 | 3.901 | 1,998,822 |
| 2025-03-10 | 5.100 | 5.140 | 4.810 | 4.980 | 3.847 | 1,721,783 |
| 2025-03-07 | 4.850 | 5.300 | 4.760 | 4.980 | 3.847 | 1,934,093 |
| 2025-03-06 | 4.900 | 5.160 | 4.790 | 4.930 | 3.808 | 1,242,791 |
| 2025-03-05 | 4.880 | 5.160 | 4.680 | 4.800 | 3.708 | 3,013,962 |
| 2025-03-04 | 4.790 | 4.790 | 4.410 | 4.690 | 3.623 | 2,171,000 |
| 2025-03-03 | 4.880 | 5.760 | 4.600 | 4.870 | 3.762 | 6,359,387 |
| 2025-02-28 | 4.540 | 4.600 | 4.150 | 4.250 | 3.283 | 2,203,365 |
| 2025-02-27 | 4.500 | 4.800 | 4.300 | 4.610 | 3.561 | 4,071,435 |
| 2025-02-26 | 5.400 | 5.400 | 3.500 | 4.880 | 3.770 | 12,871,300 |
| 2025-02-25 | 6.600 | 6.600 | 5.300 | 5.490 | 4.241 | 5,865,323 |
| 2025-02-24 | 6.800 | 7.010 | 6.400 | 6.600 | 5.098 | 6,083,526 |
| 2025-02-21 | 6.080 | 7.170 | 5.200 | 6.290 | 4.859 | 8,645,682 |
| 2025-02-20 | 5.430 | 6.250 | 3.900 | 6.080 | 4.697 | 11,311,986 |
| 2025-02-19 | 4.750 | 5.500 | 4.100 | 5.260 | 4.063 | 8,572,797 |
| 2025-02-18 | 5.400 | 5.400 | 4.270 | 4.600 | 3.553 | 12,227,375 |
| 2025-02-17 | 3.200 | 5.550 | 3.030 | 5.500 | 4.249 | 30,303,305 |
| 2025-02-14 | 1.880 | 3.080 | 1.820 | 2.850 | 2.202 | 32,941,726 |
| 2025-02-13 | 1.400 | 1.700 | 1.380 | 1.700 | 1.313 | 12,575,490 |
| 2025-02-12 | 1.360 | 1.360 | 1.250 | 1.280 | 0.989 | 916,558 |
| 2025-02-11 | 1.300 | 1.350 | 1.180 | 1.330 | 1.027 | 2,563,256 |
| 2025-02-10 | 1.340 | 1.340 | 1.260 | 1.300 | 1.004 | 1,509,473 |
| 2025-02-07 | 1.380 | 1.400 | 1.340 | 1.340 | 1.035 | 1,905,613 |
| 2025-02-06 | 1.420 | 1.450 | 1.390 | 1.400 | 1.081 | 1,416,264 |
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.