Aurum Pacific China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.900	0.900	0.900	0.900	0.750	0
2023-05-22	0.770	0.800	0.770	0.800	0.667	14,400
2023-05-19	0.760	0.780	0.760	0.770	0.642	33,600
2023-05-18	0.830	0.890	0.820	0.820	0.683	73,200
2023-05-17	0.810	0.920	0.810	0.900	0.750	15,120
2023-05-16	0.880	0.880	0.880	0.880	0.733	26,400
2023-05-15	0.830	0.880	0.830	0.880	0.733	88,800
2023-05-12	0.890	0.920	0.800	0.810	0.675	252,000
2023-05-11	0.930	0.980	0.900	0.910	0.758	141,600
2023-05-10	0.910	0.950	0.910	0.940	0.783	123,120
2023-05-09	0.970	0.980	0.910	0.910	0.758	163,200
2023-05-08	0.850	0.990	0.850	0.900	0.750	330,000
2023-05-05	0.880	0.880	0.820	0.850	0.708	38,400
2023-05-04	0.830	0.880	0.780	0.880	0.733	225,600
2023-05-03	0.840	0.840	0.830	0.830	0.692	57,600
2023-05-02	0.840	0.840	0.840	0.840	0.700	22,800
2023-04-28	0.790	0.850	0.790	0.840	0.700	81,600
2023-04-27	0.820	0.820	0.700	0.790	0.658	446,400
2023-04-26	0.850	0.870	0.800	0.820	0.683	393,600
2023-04-25	0.980	1.000	0.850	0.850	0.708	765,600
2023-04-24	0.960	0.980	0.930	0.980	0.817	402,240
2023-04-21	0.880	0.950	0.790	0.940	0.783	722,400
2023-04-20	0.880	0.900	0.800	0.880	0.733	708,000
2023-04-19	0.860	0.880	0.750	0.880	0.733	1,173,720
2023-04-18	0.780	0.950	0.750	0.850	0.708	3,163,200
2023-04-17	0.530	0.720	0.530	0.720	0.600	2,422,320
2023-04-14	0.500	0.530	0.480	0.490	0.408	322,320
2023-04-13	0.470	0.540	0.460	0.470	0.392	655,200
2023-04-12	0.410	0.410	0.410	0.410	0.342	0
2023-04-11	0.420	0.430	0.410	0.430	0.358	52,800
2023-04-06	0.400	0.420	0.400	0.410	0.342	38,400
2023-04-04	0.400	0.400	0.390	0.390	0.325	93,600
2023-04-03	0.400	0.400	0.370	0.390	0.325	38,400
2023-03-31	0.400	0.400	0.380	0.400	0.333	81,600
2023-03-30	0.410	0.410	0.410	0.410	0.342	0
2023-03-29	0.400	0.400	0.400	0.400	0.333	0
2023-03-28	0.400	0.400	0.400	0.400	0.333	0
2023-03-27	0.400	0.400	0.400	0.400	0.333	0
2023-03-24	0.410	0.410	0.350	0.390	0.325	312,600
2023-03-23	0.460	0.460	0.460	0.460	0.383	0
2023-03-22	0.410	0.440	0.410	0.440	0.367	31,200
2023-03-21	0.430	0.480	0.430	0.470	0.392	187,200
2023-03-20	0.480	0.480	0.430	0.430	0.358	14,400
2023-03-17	0.480	0.480	0.480	0.480	0.400	0
2023-03-16	0.450	0.450	0.450	0.450	0.375	0
2023-03-15	0.410	0.450	0.410	0.450	0.375	4,080
2023-03-14	0.480	0.480	0.480	0.480	0.400	0
2023-03-13	0.410	0.480	0.410	0.480	0.400	12,000
2023-03-10	0.440	0.460	0.440	0.460	0.383	31,200
2023-03-09	0.440	0.440	0.440	0.440	0.367	0
2023-03-08	0.440	0.440	0.440	0.440	0.367	0
2023-03-07	0.440	0.440	0.440	0.440	0.367	0
2023-03-06	0.410	0.410	0.410	0.410	0.342	4,800
2023-03-03	0.380	0.380	0.380	0.380	0.317	64,800
2023-03-02	0.400	0.400	0.390	0.390	0.325	62,400
2023-03-01	0.410	0.410	0.410	0.410	0.342	36,000
2023-02-28	0.470	0.470	0.360	0.390	0.325	734,400
2023-02-27	0.500	0.500	0.500	0.500	0.417	0
2023-02-24	0.540	0.540	0.500	0.500	0.417	160,800
2023-02-23	0.470	0.510	0.460	0.500	0.417	195,000

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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