Aeso Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.044	0.044	0.042	0.043	0.355	385,000
2022-03-01	0.044	0.044	0.044	0.044	0.363	0
2022-02-28	0.041	0.044	0.041	0.044	0.363	230,000
2022-02-25	0.041	0.046	0.041	0.043	0.355	180,000
2022-02-24	0.040	0.043	0.040	0.043	0.355	425,000
2022-02-23	0.043	0.043	0.042	0.042	0.347	5,000
2022-02-22	0.041	0.041	0.041	0.041	0.339	0
2022-02-21	0.039	0.042	0.039	0.042	0.347	570,000
2022-02-18	0.038	0.042	0.037	0.042	0.347	1,335,000
2022-02-17	0.045	0.045	0.045	0.045	0.372	40,000
2022-02-16	0.044	0.044	0.037	0.042	0.347	1,200,000
2022-02-15	0.042	0.042	0.039	0.042	0.347	320,000
2022-02-14	0.042	0.042	0.042	0.042	0.347	0
2022-02-11	0.039	0.042	0.038	0.042	0.347	410,000
2022-02-10	0.039	0.039	0.039	0.039	0.322	0
2022-02-09	0.040	0.040	0.040	0.040	0.330	120,000
2022-02-08	0.039	0.040	0.039	0.040	0.330	860,000
2022-02-07	0.037	0.037	0.037	0.037	0.305	30,000
2022-02-04	0.033	0.037	0.033	0.037	0.305	80,000
2022-01-31	0.036	0.036	0.036	0.036	0.297	0
2022-01-28	0.036	0.036	0.036	0.036	0.297	80,000
2022-01-27	0.039	0.039	0.039	0.039	0.322	0
2022-01-26	0.040	0.040	0.036	0.039	0.322	105,000
2022-01-25	0.035	0.035	0.035	0.035	0.289	215,000
2022-01-24	0.034	0.039	0.034	0.039	0.322	10,000
2022-01-21	0.039	0.040	0.039	0.039	0.322	355,000
2022-01-20	0.036	0.036	0.034	0.034	0.281	1,605,000
2022-01-19	0.040	0.040	0.040	0.040	0.330	0
2022-01-18	0.043	0.043	0.042	0.042	0.347	5,000
2022-01-17	0.036	0.038	0.036	0.038	0.314	325,000
2022-01-14	0.041	0.041	0.036	0.040	0.330	340,000
2022-01-13	0.044	0.044	0.038	0.039	0.322	200,000
2022-01-12	0.041	0.041	0.041	0.041	0.339	945,000
2022-01-11	0.044	0.044	0.044	0.044	0.363	0
2022-01-10	0.044	0.044	0.044	0.044	0.363	110,000
2022-01-07	0.041	0.044	0.041	0.044	0.363	125,000
2022-01-06	0.041	0.041	0.041	0.041	0.339	535,000
2022-01-05	0.043	0.043	0.043	0.043	0.355	25,000
2022-01-04	0.044	0.044	0.043	0.043	0.355	5,000
2022-01-03	0.041	0.041	0.041	0.041	0.339	115,000
2021-12-31	0.042	0.042	0.042	0.042	0.347	0
2021-12-30	0.045	0.045	0.041	0.043	0.355	170,000
2021-12-29	0.043	0.043	0.041	0.041	0.339	510,000
2021-12-28	0.043	0.043	0.043	0.043	0.355	330,000
2021-12-24	0.040	0.046	0.040	0.045	0.372	375,000
2021-12-23	0.042	0.042	0.041	0.041	0.339	160,000
2021-12-22	0.046	0.046	0.046	0.046	0.380	0
2021-12-21	0.046	0.046	0.046	0.046	0.380	0
2021-12-20	0.043	0.050	0.043	0.046	0.380	1,350,000
2021-12-17	0.047	0.049	0.045	0.045	0.372	650,000
2021-12-16	0.044	0.044	0.044	0.044	0.363	0
2021-12-15	0.046	0.046	0.041	0.044	0.363	720,000
2021-12-14	0.041	0.046	0.041	0.046	0.380	50,000
2021-12-13	0.046	0.046	0.044	0.044	0.363	5,000
2021-12-10	0.042	0.042	0.042	0.042	0.347	0
2021-12-09	0.042	0.042	0.042	0.042	0.347	10,000
2021-12-08	0.042	0.047	0.040	0.042	0.347	715,000
2021-12-07	0.043	0.048	0.043	0.047	0.388	10,000
2021-12-06	0.043	0.045	0.043	0.043	0.355	95,000
2021-12-03	0.052	0.052	0.043	0.043	0.355	165,000

← NewerPage 20 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.