China Aoyuan Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.030	0.031	0.028	0.030	0.030	3,073,000
2026-10-22	0.032	0.032	0.031	0.031	0.031	4,518,000
2026-10-21	0.032	0.033	0.032	0.032	0.032	2,653,000
2026-10-20	0.033	0.033	0.032	0.033	0.033	1,666,158
2026-10-16	0.034	0.035	0.032	0.034	0.034	617,158
2026-10-15	0.035	0.035	0.033	0.033	0.033	8,558,430
2026-10-14	0.037	0.037	0.035	0.036	0.036	3,669,000
2026-10-13	0.037	0.040	0.036	0.037	0.037	7,788,000
2026-10-12	0.038	0.042	0.038	0.039	0.039	13,863,158
2026-10-09	0.036	0.041	0.036	0.039	0.039	33,815,000
2026-10-08	0.039	0.039	0.036	0.037	0.037	10,348,000
2026-10-07	0.036	0.044	0.035	0.038	0.038	12,830,000
2026-10-06	0.036	0.036	0.035	0.036	0.036	2,008,000
2026-10-05	0.036	0.037	0.034	0.036	0.036	6,212,000
2026-10-02	0.040	0.040	0.037	0.038	0.038	2,036,079
2026-09-30	0.038	0.040	0.037	0.040	0.040	5,250,000
2026-09-29	0.038	0.039	0.035	0.038	0.038	9,953,000
2026-09-28	0.039	0.040	0.036	0.038	0.038	4,950,158
2026-09-25	0.038	0.039	0.036	0.039	0.039	1,003,158
2026-09-24	0.037	0.038	0.036	0.038	0.038	713,158
2026-09-23	0.034	0.040	0.034	0.038	0.038	6,663,316
2026-09-22	0.037	0.038	0.034	0.034	0.034	5,443,211
2026-09-21	0.035	0.037	0.033	0.036	0.036	3,354,158
2026-09-18	0.035	0.037	0.035	0.036	0.036	3,918,316
2026-09-17	0.036	0.038	0.035	0.038	0.038	3,459,158
2026-09-16	0.039	0.039	0.036	0.038	0.038	109,000
2026-09-15	0.037	0.038	0.035	0.037	0.037	2,402,000
2026-09-14	0.037	0.038	0.035	0.036	0.036	2,617,158
2026-09-11	0.037	0.038	0.036	0.037	0.037	1,489,000
2026-09-10	0.037	0.039	0.037	0.037	0.037	3,729,158
2026-09-09	0.039	0.040	0.037	0.037	0.037	3,853,000
2026-09-08	0.039	0.040	0.038	0.039	0.039	4,376,839
2026-09-07	0.039	0.042	0.039	0.039	0.039	3,278,000
2026-09-04	0.040	0.041	0.039	0.040	0.040	2,977,582
2026-09-03	0.041	0.043	0.039	0.040	0.040	6,365,000
2026-09-02	0.038	0.048	0.038	0.041	0.041	9,617,000
2026-09-01	0.040	0.040	0.037	0.038	0.038	2,570,813
2026-08-31	0.041	0.042	0.037	0.040	0.040	4,313,000
2026-08-28	0.039	0.041	0.039	0.041	0.041	1,723,636
2026-08-27	0.039	0.041	0.039	0.039	0.039	385,158
2026-08-26	0.040	0.041	0.040	0.040	0.040	2,130,474
2026-08-25	0.044	0.044	0.041	0.041	0.041	796,000
2026-08-24	0.044	0.045	0.040	0.040	0.040	780,000
2026-08-21	0.038	0.044	0.038	0.041	0.041	8,794,340
2026-08-20	0.040	0.041	0.039	0.039	0.039	438,474
2026-08-19	0.039	0.042	0.038	0.039	0.039	2,108,000
2026-08-18	0.038	0.039	0.038	0.039	0.039	884,000
2026-08-17	0.040	0.040	0.038	0.040	0.040	386,000
2026-08-14	0.039	0.040	0.039	0.040	0.040	2,076,000
2026-08-13	0.040	0.044	0.039	0.039	0.039	1,963,000
2026-08-12	0.040	0.041	0.039	0.041	0.041	2,097,386
2026-08-11	0.041	0.041	0.040	0.040	0.040	692,000
2026-08-10	0.040	0.043	0.040	0.041	0.041	1,966,158
2026-08-07	0.044	0.044	0.039	0.040	0.040	1,719,316
2026-08-06	0.045	0.045	0.039	0.039	0.039	2,578,000
2026-08-05	0.039	0.048	0.039	0.042	0.042	18,603,146
2026-08-04	0.037	0.040	0.037	0.039	0.039	267,000
2026-08-03	0.037	0.040	0.037	0.040	0.040	540,158
2026-07-31	0.037	0.040	0.036	0.039	0.039	6,136,000
2026-07-30	0.041	0.041	0.037	0.037	0.037	945,158

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-04	0.7840 HKD
2020-06-05	0.6010 HKD
2019-05-31	0.4200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.