Ahsay Backup Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.025	0.025	0.025	0.025	0.025	30,000
2022-06-01	0.025	0.025	0.025	0.025	0.025	100,000
2022-05-31	0.025	0.025	0.025	0.025	0.025	0
2022-05-30	0.025	0.025	0.025	0.025	0.025	0
2022-05-27	0.025	0.025	0.025	0.025	0.025	30,000
2022-05-26	0.023	0.023	0.023	0.023	0.023	0
2022-05-25	0.024	0.024	0.024	0.024	0.024	0
2022-05-24	0.024	0.024	0.024	0.024	0.024	0
2022-05-23	0.024	0.024	0.024	0.024	0.024	0
2022-05-20	0.021	0.024	0.020	0.024	0.024	240,000
2022-05-19	0.024	0.024	0.024	0.024	0.024	0
2022-05-18	0.024	0.024	0.024	0.024	0.024	0
2022-05-17	0.024	0.024	0.024	0.024	0.024	0
2022-05-16	0.025	0.025	0.024	0.024	0.024	10,000
2022-05-13	0.021	0.025	0.021	0.025	0.025	30,000
2022-05-12	0.024	0.024	0.024	0.024	0.024	0
2022-05-11	0.024	0.024	0.024	0.024	0.024	0
2022-05-10	0.024	0.024	0.024	0.024	0.024	0
2022-05-06	0.024	0.024	0.024	0.024	0.024	0
2022-05-05	0.024	0.024	0.024	0.024	0.024	0
2022-05-04	0.024	0.024	0.024	0.024	0.024	20,000
2022-05-03	0.023	0.023	0.023	0.023	0.023	0
2022-04-29	0.022	0.024	0.022	0.023	0.023	30,000
2022-04-28	0.023	0.023	0.023	0.023	0.023	0
2022-04-27	0.023	0.023	0.023	0.023	0.023	0
2022-04-26	0.024	0.024	0.022	0.023	0.023	310,000
2022-04-25	0.022	0.025	0.021	0.021	0.021	1,160,000
2022-04-22	0.022	0.026	0.021	0.025	0.025	340,000
2022-04-21	0.026	0.026	0.026	0.026	0.026	0
2022-04-20	0.026	0.026	0.026	0.026	0.026	0
2022-04-19	0.026	0.026	0.026	0.026	0.026	20,000
2022-04-14	0.026	0.026	0.026	0.026	0.026	0
2022-04-13	0.023	0.026	0.023	0.026	0.026	440,000
2022-04-12	0.026	0.026	0.026	0.026	0.026	0
2022-04-11	0.026	0.026	0.026	0.026	0.026	0
2022-04-08	0.026	0.026	0.026	0.026	0.026	0
2022-04-07	0.026	0.026	0.026	0.026	0.026	200,000
2022-04-06	0.023	0.027	0.021	0.026	0.026	790,000
2022-04-04	0.025	0.027	0.025	0.025	0.025	1,120,000
2022-04-01	0.025	0.025	0.025	0.025	0.025	0
2022-03-25	0.019	0.025	0.019	0.025	0.025	40,000
2022-03-23	0.020	0.022	0.018	0.022	0.022	1,980,000
2022-03-18	0.020	0.022	0.020	0.022	0.022	140,000
2022-03-17	0.022	0.022	0.022	0.022	0.022	100,000
2022-03-16	0.023	0.023	0.020	0.020	0.020	610,000
2022-03-15	0.023	0.023	0.020	0.020	0.020	430,000
2022-03-11	0.019	0.023	0.019	0.023	0.023	30,000
2022-03-10	0.023	0.023	0.023	0.023	0.023	20,000
2022-03-09	0.019	0.022	0.018	0.020	0.020	490,000
2022-03-08	0.021	0.021	0.019	0.020	0.020	4,490,000
2022-03-04	0.023	0.023	0.021	0.023	0.023	300,000
2022-03-03	0.023	0.024	0.022	0.024	0.024	140,000
2022-03-01	0.024	0.026	0.024	0.026	0.026	110,000
2022-02-25	0.026	0.026	0.023	0.026	0.026	1,440,000
2022-02-24	0.026	0.026	0.024	0.025	0.025	610,000
2022-02-18	0.028	0.028	0.028	0.028	0.028	10,000
2022-02-15	0.029	0.029	0.029	0.029	0.029	320,000
2022-02-14	0.026	0.029	0.026	0.029	0.029	30,000
2022-02-11	0.027	0.030	0.027	0.029	0.029	150,000
2022-02-09	0.027	0.028	0.027	0.028	0.028	40,000

← NewerPage 19 of 20 · 1,170 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.