Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.070	1.090	1.060	1.070	0.833	570,000
2023-08-15	1.130	1.130	1.030	1.070	0.833	3,653,000
2023-08-14	1.150	1.180	1.110	1.130	0.880	2,577,000
2023-08-11	1.220	1.230	1.140	1.160	0.903	4,717,000
2023-08-10	1.110	1.210	1.100	1.180	0.919	9,956,000
2023-08-09	1.090	1.120	1.050	1.090	0.848	3,601,000
2023-08-08	1.100	1.200	1.050	1.060	0.825	6,307,000
2023-08-07	1.100	1.190	1.050	1.090	0.848	9,871,000
2023-08-04	1.000	1.000	0.940	0.970	0.755	656,000
2023-08-03	1.000	1.000	0.970	0.980	0.763	380,000
2023-08-02	1.030	1.030	1.000	1.000	0.778	135,000
2023-08-01	1.050	1.060	1.000	1.010	0.786	1,087,000
2023-07-31	1.020	1.030	1.000	1.000	0.778	664,000
2023-07-28	0.990	1.000	0.980	0.990	0.771	131,000
2023-07-27	0.980	1.020	0.970	0.990	0.771	41,000
2023-07-26	0.970	1.000	0.960	0.970	0.755	281,000
2023-07-25	0.960	0.990	0.950	0.970	0.755	479,000
2023-07-24	0.930	0.940	0.920	0.940	0.732	52,000
2023-07-21	0.920	0.980	0.920	0.940	0.732	19,000
2023-07-20	0.940	0.940	0.930	0.940	0.732	318,000
2023-07-19	0.940	0.940	0.920	0.940	0.732	118,000
2023-07-18	0.950	0.950	0.940	0.940	0.732	301,000
2023-07-14	0.970	0.990	0.930	0.950	0.740	502,000
2023-07-13	0.960	0.980	0.950	0.950	0.740	380,000
2023-07-12	0.930	0.950	0.930	0.940	0.732	287,000
2023-07-11	0.950	0.950	0.930	0.930	0.724	217,000
2023-07-10	0.910	0.930	0.910	0.930	0.724	12,000
2023-07-07	0.940	0.940	0.910	0.910	0.708	2,000
2023-07-06	0.920	0.920	0.910	0.910	0.708	59,000
2023-07-05	0.930	0.930	0.920	0.920	0.716	202,000
2023-07-04	0.920	0.950	0.910	0.930	0.724	87,000
2023-07-03	0.930	0.940	0.900	0.940	0.732	91,000
2023-06-30	0.900	0.900	0.890	0.900	0.701	110,000
2023-06-29	0.900	0.910	0.900	0.910	0.708	28,000
2023-06-28	0.920	0.920	0.900	0.900	0.701	43,000
2023-06-27	0.910	0.970	0.910	0.910	0.708	25,000
2023-06-26	0.920	0.920	0.900	0.910	0.708	42,000
2023-06-23	0.910	0.910	0.900	0.900	0.701	84,000
2023-06-21	0.910	0.940	0.900	0.910	0.708	54,000
2023-06-20	0.910	0.910	0.910	0.910	0.708	0
2023-06-19	0.910	0.910	0.910	0.910	0.708	2,000
2023-06-16	0.920	0.930	0.920	0.930	0.724	72,000
2023-06-15	0.910	0.930	0.910	0.920	0.716	39,000
2023-06-14	0.920	0.920	0.920	0.920	0.716	0
2023-06-13	0.910	0.920	0.900	0.920	0.716	89,000
2023-06-12	0.900	0.970	0.900	0.920	0.716	6,000
2023-06-09	0.970	0.970	0.950	0.970	0.702	13,000
2023-06-08	0.950	0.970	0.930	0.970	0.702	133,000
2023-06-07	0.970	0.970	0.950	0.970	0.702	4,000
2023-06-06	0.960	0.960	0.960	0.960	0.695	0
2023-06-05	0.940	0.960	0.930	0.960	0.695	47,000
2023-06-02	0.950	0.960	0.910	0.930	0.673	188,000
2023-06-01	0.900	0.950	0.900	0.950	0.688	9,000
2023-05-31	0.920	0.930	0.890	0.900	0.651	421,000
2023-05-30	0.890	0.930	0.890	0.930	0.673	332,000
2023-05-29	0.910	0.970	0.880	0.930	0.673	582,000
2023-05-25	0.990	0.990	0.930	0.940	0.680	130,000
2023-05-24	0.970	0.970	0.930	0.960	0.695	27,000
2023-05-23	0.990	0.990	0.930	0.960	0.695	40,000
2023-05-22	0.970	0.970	0.940	0.960	0.695	46,000

← NewerPage 14 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.