Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.860	0.870	0.840	0.850	0.615	492,000
2023-02-20	0.860	0.890	0.860	0.870	0.630	105,000
2023-02-17	0.890	0.900	0.860	0.870	0.630	721,000
2023-02-16	0.890	0.890	0.880	0.890	0.644	57,000
2023-02-15	0.870	0.890	0.870	0.880	0.637	349,000
2023-02-14	0.860	0.910	0.860	0.870	0.630	83,000
2023-02-13	0.860	0.890	0.850	0.860	0.623	100,000
2023-02-10	0.880	0.890	0.880	0.880	0.637	23,000
2023-02-09	0.870	0.900	0.870	0.870	0.630	98,000
2023-02-08	0.870	0.900	0.860	0.880	0.637	209,000
2023-02-07	0.870	0.880	0.870	0.870	0.630	82,000
2023-02-06	0.870	0.880	0.870	0.870	0.630	109,000
2023-02-03	0.920	0.920	0.880	0.880	0.637	157,000
2023-02-02	0.930	0.930	0.910	0.910	0.659	82,000
2023-02-01	0.920	0.930	0.910	0.930	0.673	69,000
2023-01-31	0.910	0.940	0.900	0.930	0.673	145,000
2023-01-30	0.950	0.950	0.910	0.920	0.666	386,000
2023-01-27	0.920	0.930	0.900	0.920	0.666	297,000
2023-01-26	0.920	0.930	0.910	0.920	0.666	252,000
2023-01-20	0.890	0.930	0.880	0.920	0.666	379,000
2023-01-19	0.930	0.930	0.880	0.880	0.637	1,194,000
2023-01-18	0.890	0.930	0.880	0.930	0.673	640,000
2023-01-17	0.890	0.910	0.890	0.900	0.651	173,000
2023-01-16	0.880	0.900	0.870	0.880	0.637	552,000
2023-01-13	0.900	0.910	0.880	0.880	0.637	448,000
2023-01-12	0.900	0.900	0.880	0.880	0.637	465,000
2023-01-11	0.870	0.910	0.860	0.870	0.630	349,000
2023-01-10	0.850	0.850	0.850	0.850	0.615	15,000
2023-01-09	0.830	0.870	0.830	0.840	0.608	249,000
2023-01-06	0.830	0.830	0.810	0.820	0.594	234,000
2023-01-05	0.810	0.840	0.810	0.830	0.601	165,000
2023-01-04	0.830	0.840	0.790	0.810	0.586	618,000
2023-01-03	0.800	0.830	0.800	0.830	0.601	275,000
2022-12-30	0.810	0.840	0.810	0.830	0.601	796,000
2022-12-29	0.800	0.810	0.800	0.810	0.586	12,000
2022-12-28	0.800	0.850	0.800	0.810	0.586	466,000
2022-12-23	0.800	0.800	0.790	0.790	0.572	34,000
2022-12-22	0.780	0.800	0.770	0.800	0.579	270,000
2022-12-21	0.760	0.780	0.760	0.770	0.557	88,000
2022-12-20	0.800	0.800	0.780	0.790	0.572	322,000
2022-12-19	0.810	0.810	0.800	0.800	0.579	106,000
2022-12-16	0.820	0.820	0.800	0.800	0.579	370,000
2022-12-15	0.820	0.850	0.800	0.810	0.586	1,047,000
2022-12-14	0.850	0.880	0.820	0.820	0.594	1,028,000
2022-12-13	0.720	0.900	0.720	0.830	0.601	1,346,000
2022-12-12	0.790	0.800	0.730	0.760	0.550	923,000
2022-12-09	0.800	0.810	0.780	0.800	0.579	256,000
2022-12-08	0.810	0.830	0.790	0.800	0.579	769,000
2022-12-07	0.750	0.810	0.730	0.780	0.565	951,000
2022-12-06	0.750	0.810	0.710	0.770	0.557	792,000
2022-12-05	0.680	0.740	0.670	0.720	0.521	685,000
2022-12-02	0.690	0.690	0.660	0.670	0.485	59,000
2022-12-01	0.650	0.730	0.650	0.690	0.499	657,000
2022-11-30	0.640	0.650	0.610	0.640	0.463	127,000
2022-11-29	0.640	0.640	0.620	0.640	0.463	39,000
2022-11-28	0.620	0.620	0.610	0.620	0.449	47,000
2022-11-25	0.630	0.630	0.600	0.620	0.449	268,000
2022-11-24	0.630	0.640	0.620	0.620	0.449	364,000
2022-11-23	0.650	0.650	0.630	0.630	0.456	139,000
2022-11-22	0.640	0.640	0.610	0.620	0.449	421,000

← NewerPage 16 of 21 · 1,230 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.