Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.780	0.790	0.770	0.770	0.599	1,133,000
2023-11-13	0.770	0.790	0.760	0.780	0.607	570,000
2023-11-10	0.770	0.770	0.760	0.770	0.599	727,000
2023-11-09	0.790	0.790	0.770	0.770	0.599	2,043,000
2023-11-08	0.810	0.820	0.790	0.800	0.623	1,552,000
2023-11-07	0.820	0.840	0.800	0.810	0.631	1,094,530
2023-11-06	0.820	0.830	0.800	0.810	0.631	1,112,000
2023-11-03	0.810	0.830	0.800	0.810	0.631	1,139,000
2023-11-02	0.820	0.830	0.790	0.800	0.623	1,632,000
2023-11-01	0.830	0.840	0.810	0.820	0.638	793,000
2023-10-31	0.850	0.860	0.820	0.830	0.646	1,400,000
2023-10-30	0.820	0.860	0.810	0.840	0.654	1,219,000
2023-10-27	0.790	0.840	0.790	0.820	0.638	1,401,000
2023-10-26	0.830	0.830	0.790	0.810	0.631	780,000
2023-10-25	0.810	0.820	0.790	0.810	0.631	1,212,000
2023-10-24	0.810	0.810	0.790	0.790	0.615	301,000
2023-10-20	0.780	0.800	0.770	0.800	0.623	2,047,000
2023-10-19	0.820	0.820	0.750	0.770	0.599	10,932,000
2023-10-18	0.870	0.870	0.820	0.820	0.638	2,643,000
2023-10-17	0.860	0.860	0.850	0.860	0.669	442,000
2023-10-16	0.850	0.860	0.840	0.850	0.662	1,502,000
2023-10-13	0.860	0.870	0.840	0.850	0.662	1,837,000
2023-10-12	0.860	0.870	0.850	0.860	0.669	4,303,000
2023-10-11	0.850	0.870	0.840	0.850	0.662	2,599,000
2023-10-10	0.860	0.870	0.840	0.840	0.654	2,114,000
2023-10-09	0.880	0.890	0.850	0.880	0.685	1,372,000
2023-10-06	0.890	0.890	0.860	0.880	0.685	816,000
2023-10-05	0.880	0.880	0.860	0.880	0.685	1,037,000
2023-10-04	0.890	0.890	0.870	0.880	0.685	201,000
2023-10-03	0.880	0.890	0.870	0.880	0.685	1,112,000
2023-09-29	0.880	0.900	0.870	0.880	0.685	688,000
2023-09-28	0.860	0.880	0.860	0.880	0.685	426,000
2023-09-27	0.880	0.900	0.870	0.870	0.677	672,000
2023-09-26	0.890	0.890	0.870	0.870	0.677	616,000
2023-09-25	0.890	0.900	0.880	0.900	0.701	237,000
2023-09-22	0.870	0.900	0.870	0.890	0.693	1,286,000
2023-09-21	0.880	0.880	0.850	0.880	0.685	1,093,000
2023-09-20	0.890	0.900	0.860	0.880	0.685	965,000
2023-09-19	0.890	0.900	0.880	0.890	0.693	999,000
2023-09-18	0.900	0.910	0.890	0.900	0.701	634,000
2023-09-15	0.900	0.910	0.890	0.900	0.701	1,117,000
2023-09-14	0.900	0.910	0.890	0.900	0.701	491,000
2023-09-13	0.890	0.920	0.890	0.900	0.701	487,000
2023-09-12	0.900	0.920	0.890	0.890	0.693	629,000
2023-09-11	0.910	0.930	0.900	0.920	0.716	1,110,000
2023-09-07	0.910	0.930	0.900	0.920	0.716	1,044,000
2023-09-06	0.940	0.940	0.900	0.910	0.708	1,348,000
2023-09-05	0.960	0.960	0.900	0.910	0.708	5,304,000
2023-09-04	0.940	0.970	0.920	0.940	0.732	3,674,000
2023-08-31	0.990	0.990	0.930	0.940	0.732	1,737,000
2023-08-30	1.030	1.030	0.970	0.990	0.771	1,354,000
2023-08-29	0.990	1.020	0.990	1.010	0.786	2,760,000
2023-08-28	0.980	1.020	0.950	0.990	0.771	6,303,000
2023-08-25	1.060	1.080	1.030	1.070	0.833	1,445,000
2023-08-24	1.080	1.100	1.050	1.060	0.825	968,000
2023-08-23	1.060	1.080	1.050	1.070	0.833	697,000
2023-08-22	1.040	1.080	1.040	1.060	0.825	887,000
2023-08-21	1.090	1.090	1.020	1.040	0.810	1,407,000
2023-08-18	1.100	1.110	1.070	1.080	0.841	2,143,000
2023-08-17	1.070	1.100	1.050	1.090	0.848	1,759,000

← NewerPage 13 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.