Aeso Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.430	0.430	0.430	0.430	0.355	0
2022-08-25	0.430	0.430	0.430	0.430	0.355	5,000
2022-08-24	0.430	0.430	0.430	0.430	0.355	10,000
2022-08-23	0.420	0.420	0.420	0.420	0.347	0
2022-08-22	0.420	0.420	0.420	0.420	0.347	0
2022-08-19	0.420	0.420	0.420	0.420	0.347	0
2022-08-18	0.420	0.420	0.420	0.420	0.347	15,000
2022-08-17	0.420	0.420	0.420	0.420	0.347	16,000
2022-08-16	0.415	0.420	0.415	0.420	0.347	33,000
2022-08-15	0.435	0.445	0.410	0.410	0.339	90,000
2022-08-12	0.435	0.435	0.420	0.425	0.351	55,000
2022-08-11	0.430	0.430	0.420	0.420	0.347	25,000
2022-08-10	0.475	0.475	0.475	0.475	0.392	0
2022-08-09	0.440	0.480	0.440	0.475	0.392	30,000
2022-08-08	0.440	0.440	0.440	0.440	0.363	30,000
2022-08-05	0.440	0.440	0.440	0.440	0.363	0
2022-08-04	0.440	0.440	0.440	0.440	0.363	10,000
2022-08-03	0.550	0.550	0.440	0.440	0.363	85,000
2022-08-02	0.425	0.425	0.415	0.415	0.343	176,000
2022-08-01	0.450	0.450	0.450	0.450	0.372	15,000
2022-07-29	0.440	0.440	0.440	0.440	0.363	5,000
2022-07-28	0.435	0.435	0.435	0.435	0.359	0
2022-07-27	0.435	0.435	0.435	0.435	0.359	0
2022-07-26	0.455	0.455	0.430	0.430	0.355	123,000
2022-07-25	0.450	0.460	0.450	0.460	0.380	99,500
2022-07-22	0.455	0.455	0.450	0.450	0.372	85,000
2022-07-21	0.460	0.460	0.455	0.455	0.376	35,000
2022-07-20	0.415	0.480	0.415	0.455	0.376	106,500
2022-07-19	0.410	0.450	0.410	0.415	0.343	310,500
2022-07-18	0.405	0.405	0.405	0.405	0.334	5,000
2022-07-15	0.400	0.400	0.400	0.400	0.330	10,000
2022-07-14	0.400	0.400	0.400	0.400	0.330	44,500
2022-07-13	0.400	0.400	0.400	0.400	0.330	0
2022-07-12	0.400	0.400	0.400	0.400	0.330	60,000
2022-07-11	0.405	0.405	0.390	0.390	0.322	217,500
2022-07-08	0.405	0.405	0.405	0.405	0.334	0
2022-07-07	0.400	0.405	0.400	0.405	0.334	20,000
2022-07-06	0.440	0.440	0.400	0.400	0.330	79,000
2022-07-05	0.415	0.440	0.415	0.440	0.363	115,000
2022-07-04	0.415	0.425	0.410	0.415	0.343	164,000
2022-06-30	0.420	0.530	0.420	0.440	0.363	743,000
2022-06-29	0.370	0.370	0.370	0.370	0.305	0
2022-06-28	0.370	0.370	0.370	0.370	0.305	10,000
2022-06-27	0.365	0.405	0.355	0.365	0.301	20,000
2022-06-24	0.365	0.365	0.365	0.365	0.301	0
2022-06-23	0.355	0.365	0.355	0.365	0.301	14,000
2022-06-22	0.370	0.370	0.370	0.370	0.305	5,000
2022-06-21	0.365	0.365	0.365	0.365	0.301	0
2022-06-20	0.365	0.365	0.365	0.365	0.301	1,500
2022-06-17	0.365	0.365	0.365	0.365	0.301	10,000
2022-06-16	0.380	0.385	0.350	0.360	0.297	85,000
2022-06-15	0.380	0.380	0.380	0.380	0.314	10,000
2022-06-14	0.395	0.395	0.385	0.385	0.318	17,000
2022-06-13	0.380	0.380	0.380	0.380	0.314	0
2022-06-10	0.380	0.380	0.380	0.380	0.314	18,000
2022-06-09	0.380	0.380	0.380	0.380	0.314	6,000
2022-06-08	0.380	0.380	0.380	0.380	0.314	0
2022-06-07	0.380	0.380	0.380	0.380	0.314	74,000
2022-06-06	0.380	0.380	0.380	0.380	0.314	10,000
2022-06-02	0.380	0.380	0.380	0.380	0.314	5,000

← NewerPage 18 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.