Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.910	0.950	0.900	0.940	0.680	446,000
2023-05-18	0.950	0.950	0.930	0.950	0.688	74,000
2023-05-17	0.970	0.970	0.910	0.920	0.666	337,000
2023-05-16	1.000	1.000	0.930	0.940	0.680	968,000
2023-05-15	1.010	1.010	0.950	1.000	0.724	842,000
2023-05-12	1.010	1.020	0.990	1.010	0.731	2,341,000
2023-05-11	1.000	1.010	1.000	1.010	0.731	235,000
2023-05-10	1.030	1.050	1.000	1.030	0.746	318,000
2023-05-09	1.020	1.020	1.000	1.010	0.731	370,000
2023-05-08	1.040	1.040	1.000	1.020	0.738	296,000
2023-05-05	0.990	1.040	0.990	1.040	0.753	650,000
2023-05-04	1.040	1.050	0.990	0.990	0.717	904,000
2023-05-03	1.010	1.070	0.980	1.040	0.753	210,000
2023-05-02	1.000	1.000	0.980	0.980	0.709	29,000
2023-04-28	0.960	1.010	0.950	0.980	0.709	133,000
2023-04-27	0.950	0.990	0.950	0.970	0.702	200,000
2023-04-26	1.010	1.010	0.940	0.950	0.688	540,000
2023-04-25	1.000	1.000	0.980	0.980	0.709	63,000
2023-04-24	0.980	1.020	0.980	1.020	0.738	19,000
2023-04-21	1.040	1.040	1.010	1.020	0.738	417,000
2023-04-20	1.040	1.060	1.030	1.030	0.746	265,000
2023-04-19	1.010	1.060	1.010	1.060	0.767	663,000
2023-04-18	0.980	1.030	0.960	1.030	0.746	1,282,000
2023-04-17	0.930	0.950	0.910	0.940	0.680	215,000
2023-04-14	0.960	0.960	0.910	0.910	0.659	19,000
2023-04-13	0.920	0.950	0.910	0.940	0.680	240,000
2023-04-12	0.910	0.950	0.910	0.910	0.659	40,000
2023-04-11	0.900	0.930	0.880	0.910	0.659	464,000
2023-04-06	0.880	0.880	0.880	0.880	0.637	0
2023-04-04	0.850	0.890	0.850	0.860	0.623	272,000
2023-04-03	0.900	0.900	0.860	0.900	0.651	7,000
2023-03-31	0.910	0.910	0.880	0.890	0.644	64,000
2023-03-30	0.890	0.920	0.880	0.920	0.666	555,000
2023-03-29	0.870	0.890	0.870	0.890	0.644	308,000
2023-03-28	0.880	0.890	0.870	0.870	0.630	684,000
2023-03-27	0.820	0.870	0.820	0.870	0.630	297,000
2023-03-24	0.830	0.850	0.820	0.840	0.608	329,000
2023-03-23	0.840	0.860	0.830	0.860	0.623	135,000
2023-03-22	0.850	0.860	0.840	0.840	0.608	25,000
2023-03-21	0.840	0.840	0.840	0.840	0.608	0
2023-03-20	0.850	0.870	0.830	0.840	0.608	145,000
2023-03-17	0.850	0.850	0.850	0.850	0.615	0
2023-03-16	0.850	0.860	0.850	0.850	0.615	354,000
2023-03-15	0.860	0.860	0.840	0.850	0.615	361,000
2023-03-14	0.870	0.890	0.860	0.860	0.623	40,000
2023-03-13	0.860	0.890	0.860	0.870	0.630	192,000
2023-03-10	0.870	0.880	0.860	0.860	0.623	96,000
2023-03-09	0.860	0.880	0.860	0.880	0.637	134,000
2023-03-08	0.860	0.870	0.860	0.860	0.623	741,000
2023-03-07	0.860	0.870	0.860	0.870	0.630	40,000
2023-03-06	0.860	0.860	0.830	0.860	0.623	96,000
2023-03-03	0.870	0.870	0.870	0.870	0.630	54,000
2023-03-02	0.860	0.880	0.860	0.870	0.630	115,000
2023-03-01	0.850	0.850	0.850	0.850	0.615	144,000
2023-02-28	0.850	0.870	0.840	0.840	0.608	542,000
2023-02-27	0.840	0.860	0.840	0.850	0.615	226,000
2023-02-24	0.860	0.860	0.820	0.830	0.601	73,000
2023-02-23	0.850	0.850	0.830	0.850	0.615	37,000
2023-02-22	0.850	0.850	0.810	0.830	0.601	220,000
2023-02-21	0.860	0.870	0.840	0.850	0.615	492,000

← NewerPage 15 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.