Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.990	0.990	0.950	0.980	0.763	240,000
2024-02-08	0.970	0.990	0.970	0.990	0.771	438,000
2024-02-07	0.990	0.990	0.960	0.970	0.755	260,000
2024-02-06	0.970	0.990	0.950	0.980	0.763	1,760,000
2024-02-05	0.970	0.990	0.950	0.970	0.755	1,149,000
2024-02-02	0.960	0.970	0.930	0.970	0.755	2,229,000
2024-02-01	0.970	0.970	0.950	0.960	0.747	77,000
2024-01-31	0.950	0.980	0.930	0.950	0.740	4,363,000
2024-01-30	0.940	0.950	0.920	0.950	0.740	403,000
2024-01-29	0.930	0.950	0.900	0.940	0.732	932,000
2024-01-26	0.960	0.960	0.910	0.930	0.724	366,000
2024-01-25	0.950	0.960	0.910	0.960	0.747	821,000
2024-01-24	0.930	0.940	0.900	0.940	0.732	508,000
2024-01-23	0.910	0.940	0.900	0.930	0.724	434,000
2024-01-22	0.920	0.920	0.830	0.910	0.708	1,942,000
2024-01-19	0.930	0.930	0.900	0.920	0.716	318,000
2024-01-18	0.900	0.920	0.890	0.920	0.716	633,000
2024-01-17	0.930	0.930	0.890	0.910	0.708	1,320,000
2024-01-16	0.950	0.970	0.920	0.940	0.732	1,123,000
2024-01-15	0.980	0.980	0.950	0.950	0.740	134,000
2024-01-12	0.980	0.980	0.950	0.970	0.755	726,000
2024-01-11	0.970	1.000	0.960	0.970	0.755	262,000
2024-01-10	0.960	0.970	0.950	0.970	0.755	509,000
2024-01-09	0.960	0.990	0.950	0.960	0.747	1,092,000
2024-01-08	1.000	1.000	0.950	0.950	0.740	1,395,000
2024-01-05	0.980	1.000	0.970	0.990	0.771	719,000
2024-01-04	1.020	1.020	0.980	1.010	0.786	1,339,000
2024-01-03	1.000	1.030	0.990	1.010	0.786	1,068,000
2024-01-02	0.980	1.030	0.960	1.000	0.778	2,140,000
2023-12-29	0.960	0.990	0.930	0.980	0.763	1,989,000
2023-12-28	0.880	0.960	0.880	0.950	0.740	2,288,000
2023-12-27	0.900	0.910	0.890	0.900	0.701	737,000
2023-12-22	0.930	0.930	0.860	0.900	0.701	2,411,000
2023-12-21	0.940	0.950	0.910	0.930	0.724	589,000
2023-12-20	0.900	0.950	0.900	0.940	0.732	1,337,000
2023-12-19	0.880	0.910	0.880	0.910	0.708	1,015,000
2023-12-18	0.890	0.900	0.880	0.900	0.701	652,000
2023-12-15	0.890	0.910	0.860	0.900	0.701	2,212,000
2023-12-14	0.890	0.890	0.850	0.860	0.669	2,232,000
2023-12-13	0.910	0.910	0.830	0.860	0.669	2,320,000
2023-12-12	0.860	0.910	0.860	0.910	0.708	2,640,000
2023-12-11	0.840	0.880	0.820	0.870	0.677	6,392,924
2023-12-08	0.790	0.840	0.780	0.830	0.646	7,795,000
2023-12-07	0.770	0.780	0.770	0.780	0.607	3,682,000
2023-12-06	0.760	0.830	0.750	0.760	0.592	7,640,000
2023-12-05	0.750	0.760	0.740	0.750	0.584	5,223,000
2023-12-04	0.760	0.760	0.750	0.760	0.592	1,768,000
2023-12-01	0.760	0.760	0.750	0.760	0.592	781,000
2023-11-30	0.750	0.760	0.750	0.750	0.584	787,000
2023-11-29	0.750	0.760	0.740	0.750	0.584	1,209,000
2023-11-28	0.760	0.760	0.750	0.760	0.592	1,396,000
2023-11-27	0.770	0.770	0.760	0.760	0.592	1,741,000
2023-11-24	0.780	0.790	0.760	0.770	0.599	1,904,000
2023-11-23	0.780	0.790	0.770	0.770	0.599	875,000
2023-11-22	0.770	0.780	0.760	0.780	0.607	1,644,000
2023-11-21	0.770	0.780	0.760	0.760	0.592	1,658,000
2023-11-20	0.780	0.780	0.760	0.770	0.599	968,000
2023-11-17	0.780	0.780	0.760	0.760	0.592	1,303,000
2023-11-16	0.770	0.790	0.770	0.790	0.615	631,000
2023-11-15	0.790	0.790	0.770	0.770	0.599	2,434,000

← NewerPage 12 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.