Aeso Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.380	0.380	0.380	0.380	0.314	20,000
2022-05-31	0.385	0.385	0.380	0.380	0.314	71,000
2022-05-30	0.385	0.385	0.385	0.385	0.318	10,000
2022-05-27	0.385	0.385	0.385	0.385	0.318	0
2022-05-26	0.390	0.390	0.385	0.385	0.318	20,000
2022-05-25	0.390	0.390	0.390	0.390	0.322	102,000
2022-05-24	0.380	0.380	0.380	0.380	0.314	74,500
2022-05-23	0.375	0.375	0.375	0.375	0.310	6,500
2022-05-20	0.370	0.370	0.370	0.370	0.305	5,000
2022-05-19	0.370	0.370	0.370	0.370	0.305	122,000
2022-05-18	0.400	0.400	0.370	0.370	0.305	50,000
2022-05-17	0.400	0.400	0.390	0.390	0.322	10,000
2022-05-16	0.425	0.425	0.425	0.425	0.351	3,500
2022-05-13	0.455	0.455	0.455	0.455	0.376	8,000
2022-05-12	0.380	0.465	0.380	0.465	0.384	62,500
2022-05-11	0.390	0.390	0.385	0.385	0.318	636,000
2022-05-10	0.390	0.390	0.390	0.390	0.322	42,500
2022-05-06	0.395	0.395	0.365	0.390	0.322	55,000
2022-05-05	0.500	0.500	0.365	0.480	0.396	25,000
2022-05-04	0.400	0.400	0.400	0.400	0.330	0
2022-05-03	0.350	0.400	0.350	0.400	0.330	774,500
2022-04-29	0.385	0.385	0.335	0.380	0.314	632,990
2022-04-28	0.320	0.320	0.320	0.320	0.264	45,000
2022-04-27	0.345	0.365	0.320	0.320	0.264	145,000
2022-04-26	0.375	0.385	0.305	0.345	0.285	454,000
2022-04-25	0.390	0.400	0.300	0.300	0.248	207,000
2022-04-22	0.340	0.375	0.320	0.340	0.281	149,500
2022-04-21	0.385	0.385	0.375	0.375	0.310	3,000
2022-04-20	0.380	0.380	0.300	0.340	0.281	3,000
2022-04-19	0.300	0.400	0.300	0.380	0.314	35,000
2022-04-14	0.325	0.385	0.280	0.350	0.289	262,000
2022-04-13	0.300	0.350	0.300	0.350	0.289	26,000
2022-04-12	0.265	0.380	0.260	0.375	0.310	92,500
2022-04-11	0.280	0.290	0.280	0.290	0.239	37,000
2022-04-08	0.280	0.290	0.190	0.290	0.239	2,238,500
2022-04-07	0.335	0.340	0.168	0.285	0.235	26,000
2022-04-06	0.034	0.036	0.030	0.031	0.256	2,910,000
2022-04-04	0.034	0.037	0.034	0.034	0.281	150,000
2022-04-01	0.031	0.034	0.031	0.034	0.281	180,000
2022-03-31	0.033	0.038	0.031	0.031	0.256	575,000
2022-03-30	0.040	0.040	0.038	0.038	0.314	330,000
2022-03-29	0.032	0.040	0.032	0.037	0.305	560,000
2022-03-28	0.032	0.040	0.032	0.032	0.264	350,000
2022-03-25	0.036	0.036	0.031	0.032	0.264	1,900,000
2022-03-24	0.037	0.038	0.037	0.037	0.305	50,000
2022-03-23	0.037	0.038	0.036	0.037	0.305	410,000
2022-03-22	0.041	0.041	0.038	0.038	0.314	85,000
2022-03-21	0.040	0.043	0.037	0.038	0.314	320,000
2022-03-18	0.038	0.043	0.038	0.043	0.355	625,000
2022-03-17	0.044	0.044	0.043	0.043	0.355	15,000
2022-03-16	0.039	0.040	0.039	0.040	0.330	610,000
2022-03-15	0.040	0.041	0.040	0.040	0.330	350,000
2022-03-14	0.040	0.040	0.040	0.040	0.330	280,000
2022-03-11	0.040	0.043	0.040	0.043	0.355	170,000
2022-03-10	0.040	0.045	0.039	0.045	0.372	645,000
2022-03-09	0.044	0.044	0.044	0.044	0.363	0
2022-03-08	0.041	0.045	0.041	0.045	0.372	410,000
2022-03-07	0.046	0.046	0.039	0.045	0.372	1,610,000
2022-03-04	0.043	0.043	0.043	0.043	0.355	0
2022-03-03	0.043	0.043	0.043	0.043	0.355	0

← NewerPage 19 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.