Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.900	0.900	0.850	0.870	0.735	2,863,000
2024-08-07	0.840	0.900	0.840	0.880	0.743	6,105,000
2024-08-06	0.800	0.820	0.800	0.810	0.684	2,222,000
2024-08-05	0.930	0.930	0.760	0.780	0.659	6,776,000
2024-08-02	0.980	0.990	0.970	0.980	0.828	103,000
2024-08-01	0.990	0.990	0.970	0.990	0.836	234,000
2024-07-31	0.990	0.990	0.970	0.970	0.819	207,000
2024-07-30	0.980	1.000	0.970	0.970	0.819	815,000
2024-07-29	0.970	0.980	0.970	0.970	0.819	60,000
2024-07-26	0.980	0.980	0.950	0.970	0.819	356,000
2024-07-25	0.970	0.980	0.970	0.970	0.819	268,000
2024-07-24	0.990	0.990	0.970	0.970	0.819	242,000
2024-07-23	0.980	0.990	0.970	0.980	0.828	491,000
2024-07-22	1.000	1.000	0.970	0.980	0.828	236,000
2024-07-19	0.990	0.990	0.970	0.990	0.836	1,004,000
2024-07-18	1.000	1.000	0.980	0.990	0.836	465,000
2024-07-17	1.000	1.000	0.980	1.000	0.844	32,000
2024-07-16	1.000	1.010	0.990	1.000	0.844	427,000
2024-07-15	1.010	1.010	0.980	1.000	0.844	584,000
2024-07-12	1.000	1.020	0.990	1.010	0.853	1,713,000
2024-07-11	0.990	1.000	0.980	0.980	0.828	175,000
2024-07-10	1.000	1.010	0.970	0.970	0.819	585,000
2024-07-09	0.980	0.980	0.960	0.980	0.828	2,346,000
2024-07-08	0.990	0.990	0.970	0.970	0.819	455,000
2024-07-05	1.000	1.000	0.980	0.990	0.836	178,000
2024-07-04	1.010	1.010	0.980	0.980	0.828	437,000
2024-07-03	1.010	1.010	0.990	0.990	0.836	563,000
2024-07-02	1.010	1.010	0.990	0.990	0.836	343,162
2024-06-28	1.020	1.020	1.000	1.000	0.844	162,000
2024-06-27	1.010	1.010	0.990	1.000	0.844	703,000
2024-06-26	1.000	1.010	1.000	1.000	0.844	479,237
2024-06-25	1.010	1.020	1.000	1.000	0.844	404,000
2024-06-24	0.990	1.040	0.990	1.010	0.853	1,036,000
2024-06-21	1.020	1.020	0.990	0.990	0.836	1,258,000
2024-06-20	1.040	1.040	1.010	1.020	0.861	351,000
2024-06-19	1.000	1.030	1.000	1.020	0.861	1,072,000
2024-06-18	1.010	1.050	0.960	1.000	0.844	11,202,000
2024-06-17	1.100	1.100	1.080	1.100	0.856	1,135,000
2024-06-14	1.080	1.100	1.080	1.080	0.841	1,081,000
2024-06-13	1.100	1.100	1.080	1.080	0.841	996,000
2024-06-12	1.110	1.110	1.080	1.090	0.848	385,000
2024-06-11	1.080	1.100	1.070	1.100	0.856	841,000
2024-06-07	1.090	1.110	1.080	1.080	0.841	1,527,000
2024-06-06	1.090	1.110	1.090	1.100	0.856	691,738
2024-06-05	1.100	1.120	1.080	1.100	0.856	2,916,000
2024-06-04	1.090	1.100	1.070	1.090	0.848	1,289,000
2024-06-03	1.090	1.100	1.060	1.070	0.833	1,109,000
2024-05-31	1.080	1.090	1.070	1.090	0.848	8,028,000
2024-05-30	1.090	1.110	1.070	1.070	0.833	1,359,000
2024-05-29	1.140	1.140	1.090	1.100	0.856	557,000
2024-05-28	1.120	1.130	1.110	1.120	0.872	283,000
2024-05-27	1.100	1.150	1.100	1.130	0.880	935,000
2024-05-24	1.080	1.110	1.080	1.100	0.856	1,770,000
2024-05-23	1.070	1.110	1.070	1.100	0.856	1,569,000
2024-05-22	1.080	1.090	1.070	1.080	0.841	1,714,000
2024-05-21	1.090	1.100	1.080	1.090	0.848	1,230,000
2024-05-20	1.090	1.100	1.070	1.090	0.848	1,919,000
2024-05-17	1.070	1.100	1.070	1.090	0.848	2,094,000
2024-05-16	1.100	1.100	1.070	1.090	0.848	418,000
2024-05-14	1.070	1.110	1.070	1.090	0.848	4,409,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0791 HKD
2025-05-23	0.0640 HKD
2024-06-18	0.0860 HKD
2023-06-12	0.0680 HKD
2022-05-25	0.0980 HKD
2021-09-21	0.0240 HKD
2021-05-25	0.0950 HKD
2020-09-14	0.0220 HKD
2020-05-26	0.0530 HKD
2019-09-09	0.0250 HKD
2019-05-27	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.