Aeso Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.315	0.315	0.315	0.315	0.260	0
2022-11-21	0.315	0.315	0.315	0.315	0.260	23,500
2022-11-18	0.315	0.315	0.315	0.315	0.260	8,000
2022-11-17	0.315	0.315	0.315	0.315	0.260	20,000
2022-11-16	0.315	0.315	0.315	0.315	0.260	0
2022-11-15	0.310	0.310	0.310	0.310	0.256	5,000
2022-11-14	0.345	0.345	0.345	0.345	0.285	0
2022-11-11	0.345	0.345	0.345	0.345	0.285	0
2022-11-10	0.345	0.345	0.345	0.345	0.285	0
2022-11-09	0.345	0.345	0.345	0.345	0.285	0
2022-11-08	0.345	0.345	0.345	0.345	0.285	0
2022-11-07	0.350	0.350	0.345	0.345	0.285	10,000
2022-11-04	0.350	0.350	0.350	0.350	0.289	5,000
2022-11-03	0.350	0.350	0.350	0.350	0.289	4,000
2022-11-02	0.350	0.350	0.350	0.350	0.289	1,500
2022-11-01	0.375	0.380	0.340	0.350	0.289	45,000
2022-10-31	0.345	0.345	0.345	0.345	0.285	0
2022-10-28	0.345	0.345	0.345	0.345	0.285	2,000
2022-10-27	0.345	0.345	0.345	0.345	0.285	0
2022-10-26	0.335	0.335	0.335	0.335	0.277	0
2022-10-25	0.335	0.335	0.335	0.335	0.277	0
2022-10-24	0.365	0.365	0.330	0.330	0.272	115,000
2022-10-21	0.395	0.395	0.395	0.395	0.326	0
2022-10-20	0.395	0.395	0.395	0.395	0.326	10,000
2022-10-19	0.395	0.395	0.395	0.395	0.326	0
2022-10-18	0.400	0.400	0.395	0.395	0.326	15,000
2022-10-17	0.355	0.355	0.355	0.355	0.293	10,000
2022-10-14	0.350	0.350	0.350	0.350	0.289	0
2022-10-13	0.350	0.350	0.350	0.350	0.289	0
2022-10-12	0.350	0.350	0.350	0.350	0.289	0
2022-10-11	0.350	0.350	0.350	0.350	0.289	0
2022-10-10	0.350	0.350	0.350	0.350	0.289	0
2022-10-07	0.340	0.340	0.335	0.340	0.281	35,000
2022-10-06	0.340	0.340	0.340	0.340	0.281	0
2022-10-05	0.355	0.355	0.340	0.340	0.281	41,500
2022-10-03	0.360	0.360	0.360	0.360	0.297	140,000
2022-09-30	0.330	0.340	0.330	0.340	0.281	40,000
2022-09-29	0.365	0.365	0.365	0.365	0.301	0
2022-09-28	0.365	0.365	0.365	0.365	0.301	0
2022-09-27	0.365	0.365	0.365	0.365	0.301	0
2022-09-26	0.335	0.365	0.335	0.365	0.301	145,000
2022-09-23	0.405	0.405	0.405	0.405	0.334	0
2022-09-22	0.405	0.405	0.405	0.405	0.334	10,000
2022-09-21	0.410	0.410	0.405	0.405	0.334	10,000
2022-09-20	0.410	0.410	0.410	0.410	0.339	15,000
2022-09-19	0.410	0.410	0.410	0.410	0.339	5,000
2022-09-16	0.410	0.410	0.410	0.410	0.339	0
2022-09-15	0.410	0.410	0.410	0.410	0.339	15,000
2022-09-14	0.410	0.410	0.310	0.410	0.339	394,500
2022-09-13	0.430	0.430	0.430	0.430	0.355	10,000
2022-09-09	0.430	0.430	0.430	0.430	0.355	40,000
2022-09-08	0.430	0.430	0.430	0.430	0.355	0
2022-09-07	0.430	0.430	0.430	0.430	0.355	0
2022-09-06	0.430	0.430	0.430	0.430	0.355	0
2022-09-05	0.430	0.430	0.430	0.430	0.355	0
2022-09-02	0.430	0.430	0.430	0.430	0.355	2,000
2022-09-01	0.430	0.430	0.430	0.430	0.355	5,000
2022-08-31	0.430	0.430	0.430	0.430	0.355	0
2022-08-30	0.430	0.430	0.430	0.430	0.355	0
2022-08-29	0.430	0.430	0.430	0.430	0.355	0

← NewerPage 17 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.