Aurum Pacific China Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.480	0.480	0.480	0.480	0.400	2,400
2023-02-21	0.440	0.450	0.430	0.450	0.375	91,200
2023-02-20	0.420	0.470	0.420	0.430	0.358	120,000
2023-02-17	0.420	0.420	0.420	0.420	0.350	0
2023-02-16	0.430	0.430	0.410	0.420	0.350	230,400
2023-02-15	0.450	0.450	0.450	0.450	0.375	0
2023-02-14	0.430	0.460	0.430	0.460	0.383	28,800
2023-02-13	0.420	0.430	0.420	0.430	0.358	7,200
2023-02-10	0.440	0.440	0.440	0.440	0.367	0
2023-02-09	0.450	0.450	0.440	0.440	0.367	37,200
2023-02-08	0.450	0.450	0.450	0.450	0.375	0
2023-02-07	0.450	0.450	0.450	0.450	0.375	0
2023-02-06	0.450	0.450	0.450	0.450	0.375	0
2023-02-03	0.450	0.450	0.440	0.450	0.375	7,200
2023-02-02	0.530	0.530	0.460	0.470	0.392	168,000
2023-02-01	0.530	0.530	0.520	0.530	0.442	81,600
2023-01-31	0.580	0.580	0.530	0.530	0.442	150,960
2023-01-30	0.540	0.540	0.510	0.530	0.442	7,200
2023-01-27	0.560	0.620	0.540	0.540	0.450	228,000
2023-01-26	0.510	0.540	0.510	0.540	0.450	40,800
2023-01-20	0.490	0.570	0.490	0.510	0.425	148,560
2023-01-19	0.570	0.570	0.570	0.570	0.475	19,200
2023-01-18	0.450	0.600	0.450	0.570	0.475	283,200
2023-01-17	0.420	0.450	0.420	0.450	0.375	85,920
2023-01-16	0.400	0.440	0.400	0.430	0.358	60,000
2023-01-13	0.430	0.430	0.420	0.420	0.350	71,400
2023-01-12	0.430	0.450	0.410	0.440	0.367	393,600
2023-01-11	0.520	0.520	0.450	0.450	0.375	542,400
2023-01-10	0.650	0.650	0.510	0.570	0.475	823,200
2023-01-09	0.500	0.790	0.490	0.590	0.492	6,415,188
2023-01-06	0.350	0.500	0.320	0.490	0.408	4,159,200
2023-01-05	0.300	0.320	0.280	0.310	0.258	518,400
2023-01-04	0.350	0.350	0.300	0.300	0.250	24,000
2023-01-03	0.310	0.360	0.290	0.300	0.250	756,000
2022-12-30	0.270	0.330	0.260	0.320	0.267	144,000
2022-12-29	0.320	0.320	0.300	0.320	0.267	67,200
2022-12-28	0.290	0.320	0.280	0.320	0.267	117,600
2022-12-23	0.270	0.270	0.270	0.270	0.225	0
2022-12-22	0.310	0.320	0.270	0.280	0.233	379,200
2022-12-21	0.300	0.340	0.250	0.320	0.267	482,400
2022-12-20	0.320	0.320	0.250	0.250	0.208	34,800
2022-12-19	0.270	0.360	0.260	0.320	0.267	722,400
2022-12-16	0.280	0.280	0.270	0.270	0.225	45,600
2022-12-15	0.250	0.250	0.240	0.250	0.208	127,200
2022-12-14	0.250	0.260	0.250	0.260	0.217	60,000
2022-12-13	0.240	0.280	0.240	0.270	0.225	230,400
2022-12-12	0.230	0.250	0.230	0.240	0.200	240,000
2022-12-09	0.380	0.380	0.250	0.250	0.208	436,800
2022-12-08	0.280	0.280	0.280	0.280	0.233	0
2022-12-07	0.260	0.290	0.260	0.280	0.233	348,000
2022-12-06	0.280	0.280	0.240	0.240	0.200	88,800
2022-12-05	0.230	0.280	0.230	0.280	0.233	80,160
2022-12-02	0.290	0.320	0.240	0.270	0.225	81,600
2022-12-01	0.270	0.400	0.270	0.290	0.242	631,200
2022-11-30	0.210	0.270	0.210	0.270	0.225	1,992,000
2022-11-29	0.210	0.230	0.190	0.190	0.158	87,840
2022-11-28	0.210	0.210	0.210	0.210	0.175	0
2022-11-25	0.230	0.230	0.230	0.230	0.192	0
2022-11-24	0.230	0.230	0.230	0.230	0.192	0
2022-11-23	0.230	0.230	0.230	0.230	0.192	0

← NewerPage 16 of 21 · 1,229 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.