HK Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.660	0.675	0.645	0.650	0.650	578,000
2026-10-22	0.670	0.695	0.665	0.675	0.675	294,000
2026-10-21	0.710	0.710	0.685	0.695	0.695	320,000
2026-10-20	0.670	0.695	0.670	0.690	0.690	278,000
2026-10-16	0.650	0.675	0.650	0.650	0.650	276,000
2026-10-15	0.700	0.700	0.645	0.650	0.650	164,000
2026-10-14	0.700	0.710	0.690	0.705	0.705	156,000
2026-10-13	0.695	0.710	0.670	0.700	0.700	318,000
2026-10-12	0.720	0.775	0.690	0.695	0.695	1,490,000
2026-10-09	0.560	0.710	0.550	0.680	0.680	1,846,000
2026-10-08	0.580	0.585	0.540	0.540	0.540	400,000
2026-10-07	0.585	0.615	0.575	0.575	0.575	288,000
2026-10-06	0.600	0.615	0.575	0.595	0.595	514,000
2026-10-05	0.655	0.675	0.580	0.600	0.600	498,000
2026-10-02	0.700	0.745	0.545	0.650	0.650	3,172,000
2026-09-30	0.780	0.950	0.780	0.835	0.645	1,814,993
2026-09-29	0.855	0.875	0.775	0.780	0.603	3,065,551
2026-09-28	0.700	0.940	0.700	0.870	0.672	5,512,295
2026-09-25	0.720	0.720	0.640	0.660	0.510	911,380
2026-09-24	0.550	0.840	0.540	0.730	0.564	7,850,296
2026-09-23	0.500	0.565	0.500	0.565	0.436	2,159,349
2026-09-22	0.470	0.535	0.470	0.510	0.394	1,390,372
2026-09-21	0.405	0.490	0.405	0.450	0.348	916,558
2026-09-18	0.440	0.440	0.405	0.405	0.313	297,752
2026-09-17	0.405	0.415	0.390	0.400	0.309	812,992
2026-09-16	0.460	0.460	0.410	0.415	0.321	1,856,419
2026-09-15	0.460	0.465	0.460	0.460	0.355	295,163
2026-09-14	0.485	0.570	0.455	0.460	0.355	1,181,604
2026-09-11	0.440	0.485	0.440	0.485	0.375	2,640,931
2026-09-10	0.440	0.440	0.435	0.440	0.340	709,426
2026-09-09	0.445	0.455	0.435	0.440	0.340	2,058,372
2026-09-08	0.445	0.475	0.440	0.445	0.344	3,150,993
2026-09-07	0.445	0.445	0.435	0.435	0.336	1,651,876
2026-09-04	0.445	0.490	0.440	0.445	0.344	5,970,575
2026-09-03	0.435	0.440	0.430	0.430	0.332	906,202
2026-09-02	0.430	0.440	0.430	0.435	0.336	1,861,597
2026-09-01	0.445	0.445	0.430	0.430	0.332	1,853,830
2026-08-31	0.440	0.465	0.425	0.430	0.332	3,987,287
2026-08-28	0.440	0.465	0.430	0.440	0.340	3,140,636
2026-08-27	0.450	0.450	0.430	0.430	0.332	2,765,210
2026-08-26	0.450	0.465	0.415	0.430	0.332	3,834,528
2026-08-25	0.455	0.470	0.430	0.440	0.340	1,214,310
2026-08-24	0.455	0.460	0.435	0.445	0.344	245,969
2026-08-21	0.440	0.460	0.440	0.455	0.352	554,078
2026-08-20	0.450	0.450	0.425	0.440	0.340	616,217
2026-08-19	0.430	0.430	0.425	0.430	0.332	365,070
2026-08-18	0.445	0.445	0.425	0.445	0.344	1,307,520
2026-08-17	0.445	0.490	0.430	0.445	0.344	4,023,535
2026-08-14	0.440	0.490	0.435	0.445	0.344	740,496
2026-08-13	0.430	0.460	0.430	0.435	0.336	1,796,868
2026-08-12	0.415	0.430	0.400	0.415	0.321	3,210,543
2026-08-11	0.435	0.465	0.400	0.405	0.313	5,812,637
2026-08-10	0.490	0.515	0.420	0.435	0.336	4,523,241
2026-08-07	0.570	0.570	0.485	0.485	0.375	2,814,921
2026-08-06	0.510	0.580	0.510	0.570	0.440	810,403
2026-08-05	0.490	0.530	0.460	0.530	0.409	2,550,310
2026-08-04	0.620	0.680	0.460	0.490	0.379	5,297,396
2026-08-03	0.610	0.700	0.610	0.670	0.518	297,752
2026-07-31	0.600	0.620	0.600	0.610	0.471	20,713
2026-07-30	0.600	0.620	0.600	0.610	0.471	186,419

Page 1 of 3 · 125 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.