Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.060	1.080	1.050	1.080	0.841	1,681,000
2024-05-10	1.030	1.060	1.030	1.060	0.825	2,450,000
2024-05-09	1.040	1.050	1.020	1.040	0.810	1,469,000
2024-05-08	1.050	1.050	1.020	1.030	0.802	2,215,000
2024-05-07	1.060	1.080	1.040	1.060	0.825	3,414,000
2024-05-06	1.070	1.120	1.060	1.080	0.841	1,266,000
2024-05-03	1.060	1.090	1.050	1.070	0.833	2,477,000
2024-05-02	1.050	1.060	1.030	1.050	0.817	1,788,000
2024-04-30	1.060	1.080	1.040	1.060	0.825	643,000
2024-04-29	1.050	1.090	1.040	1.050	0.817	2,537,000
2024-04-26	1.040	1.050	1.030	1.050	0.817	818,000
2024-04-25	1.040	1.050	1.030	1.050	0.817	635,000
2024-04-24	1.050	1.050	1.030	1.040	0.810	1,279,000
2024-04-23	1.030	1.050	1.020	1.050	0.817	1,301,000
2024-04-22	1.030	1.040	1.010	1.030	0.802	698,000
2024-04-19	1.030	1.040	1.010	1.030	0.802	828,000
2024-04-18	1.040	1.050	1.020	1.030	0.802	1,593,000
2024-04-17	1.010	1.040	1.010	1.040	0.810	883,000
2024-04-16	1.060	1.060	1.000	1.000	0.778	2,357,000
2024-04-15	1.050	1.070	1.020	1.070	0.833	1,872,000
2024-04-12	1.020	1.070	1.020	1.060	0.825	1,253,000
2024-04-11	1.020	1.050	1.010	1.020	0.794	810,000
2024-04-10	1.020	1.050	1.010	1.050	0.817	757,000
2024-04-09	1.040	1.040	1.010	1.020	0.794	783,000
2024-04-08	1.030	1.060	1.010	1.020	0.794	2,048,000
2024-04-05	1.020	1.050	0.980	1.030	0.802	8,761,000
2024-04-03	1.040	1.050	1.000	1.020	0.794	4,034,000
2024-04-02	1.020	1.080	1.020	1.040	0.810	3,059,000
2024-03-28	1.050	1.050	0.980	1.020	0.794	7,937,000
2024-03-27	1.110	1.150	1.110	1.150	0.895	1,194,000
2024-03-26	1.140	1.140	1.090	1.130	0.880	1,230,000
2024-03-25	1.150	1.150	1.090	1.130	0.880	1,400,000
2024-03-22	1.160	1.160	1.120	1.130	0.880	656,000
2024-03-21	1.140	1.170	1.130	1.160	0.903	2,363,000
2024-03-20	1.140	1.150	1.110	1.140	0.887	1,321,000
2024-03-19	1.150	1.150	1.120	1.140	0.887	1,311,000
2024-03-18	1.130	1.150	1.100	1.150	0.895	2,864,000
2024-03-15	1.080	1.130	1.080	1.130	0.880	2,669,000
2024-03-14	1.100	1.100	1.070	1.100	0.856	2,170,000
2024-03-13	1.110	1.120	1.070	1.100	0.856	2,163,000
2024-03-12	1.120	1.120	1.070	1.110	0.864	1,872,000
2024-03-11	1.120	1.130	1.100	1.120	0.872	1,118,000
2024-03-08	1.090	1.130	1.080	1.120	0.872	1,417,000
2024-03-07	1.100	1.100	1.050	1.090	0.848	2,421,000
2024-03-06	1.110	1.120	1.060	1.100	0.856	4,173,000
2024-03-05	1.070	1.170	1.050	1.100	0.856	15,605,000
2024-03-04	1.040	1.050	1.000	1.030	0.802	1,049,000
2024-03-01	1.060	1.060	1.020	1.030	0.802	1,013,000
2024-02-29	1.080	1.090	1.030	1.050	0.817	702,000
2024-02-28	0.990	1.100	0.990	1.050	0.817	3,174,400
2024-02-27	0.980	0.990	0.960	0.980	0.763	1,095,000
2024-02-26	0.990	0.990	0.950	0.980	0.763	1,058,000
2024-02-23	0.980	1.010	0.960	0.990	0.771	2,084,000
2024-02-22	0.970	0.980	0.950	0.960	0.747	242,000
2024-02-21	0.970	0.980	0.970	0.970	0.755	160,000
2024-02-20	0.970	0.990	0.950	0.960	0.747	706,000
2024-02-19	0.990	0.990	0.940	0.970	0.755	542,000
2024-02-16	0.980	0.990	0.960	0.990	0.771	340,000
2024-02-15	0.980	0.980	0.950	0.970	0.755	226,000
2024-02-14	0.970	0.990	0.950	0.980	0.763	329,000

← NewerPage 11 of 21 · 1,232 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.