Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.220	1.250	1.200	1.230	0.810	105,000
2022-02-28	1.240	1.260	1.200	1.220	0.804	490,000
2022-02-25	1.260	1.280	1.240	1.260	0.830	162,000
2022-02-24	1.240	1.240	1.230	1.230	0.810	84,000
2022-02-23	1.260	1.290	1.230	1.230	0.810	42,000
2022-02-22	1.270	1.270	1.230	1.230	0.810	53,000
2022-02-21	1.260	1.270	1.260	1.270	0.837	103,000
2022-02-18	1.270	1.270	1.230	1.230	0.810	70,000
2022-02-17	1.260	1.260	1.260	1.260	0.830	0
2022-02-16	1.250	1.310	1.250	1.270	0.837	177,000
2022-02-15	1.250	1.250	1.220	1.240	0.817	38,000
2022-02-14	1.250	1.290	1.250	1.250	0.823	12,000
2022-02-11	1.270	1.320	1.260	1.260	0.830	210,000
2022-02-10	1.250	1.300	1.250	1.260	0.830	62,000
2022-02-09	1.260	1.260	1.260	1.260	0.830	67,000
2022-02-08	1.270	1.270	1.260	1.260	0.830	66,000
2022-02-07	1.270	1.270	1.260	1.260	0.830	138,000
2022-02-04	1.280	1.290	1.250	1.290	0.850	132,000
2022-01-31	1.230	1.280	1.230	1.280	0.843	18,000
2022-01-28	1.260	1.260	1.230	1.230	0.810	62,000
2022-01-27	1.280	1.290	1.210	1.260	0.830	224,000
2022-01-26	1.250	1.270	1.240	1.270	0.837	73,000
2022-01-25	1.260	1.280	1.250	1.280	0.843	50,000
2022-01-24	1.260	1.290	1.230	1.260	0.830	94,000
2022-01-21	1.270	1.300	1.270	1.270	0.837	211,000
2022-01-20	1.260	1.340	1.260	1.300	0.856	111,000
2022-01-19	1.290	1.330	1.250	1.260	0.830	287,000
2022-01-18	1.280	1.340	1.280	1.280	0.843	33,000
2022-01-17	1.300	1.300	1.280	1.280	0.843	65,000
2022-01-14	1.270	1.310	1.260	1.260	0.830	1,796,992
2022-01-13	1.300	1.300	1.270	1.270	0.837	32,000
2022-01-12	1.260	1.290	1.260	1.270	0.837	186,000
2022-01-11	1.280	1.280	1.280	1.280	0.843	0
2022-01-10	1.280	1.330	1.260	1.280	0.843	91,000
2022-01-07	1.280	1.320	1.250	1.250	0.823	449,000
2022-01-06	1.280	1.280	1.240	1.280	0.843	146,000
2022-01-05	1.250	1.290	1.200	1.280	0.843	727,000
2022-01-04	1.220	1.250	1.220	1.250	0.823	65,000
2022-01-03	1.260	1.260	1.260	1.260	0.830	0
2021-12-31	1.240	1.280	1.220	1.260	0.830	2,076,000
2021-12-30	1.240	1.260	1.210	1.260	0.830	2,075,000
2021-12-29	1.210	1.250	1.200	1.240	0.817	1,595,000
2021-12-28	1.200	1.230	1.200	1.230	0.810	1,232,000
2021-12-24	1.200	1.230	1.200	1.230	0.810	1,008,000
2021-12-23	1.200	1.250	1.180	1.240	0.817	168,000
2021-12-22	1.230	1.230	1.180	1.180	0.777	213,000
2021-12-21	1.200	1.230	1.200	1.230	0.810	162,000
2021-12-20	1.220	1.220	1.200	1.210	0.797	270,557
2021-12-17	1.230	1.240	1.220	1.220	0.804	3,853,000
2021-12-16	1.240	1.290	1.230	1.230	0.810	60,000
2021-12-15	1.330	1.330	1.230	1.230	0.810	942,000
2021-12-14	1.220	1.400	1.210	1.280	0.843	2,699,000
2021-12-13	1.260	1.260	1.220	1.220	0.804	669,000
2021-12-10	1.250	1.260	1.230	1.260	0.830	356,000
2021-12-09	1.240	1.250	1.220	1.250	0.823	100,000
2021-12-08	1.230	1.250	1.230	1.240	0.817	291,000
2021-12-07	1.230	1.260	1.230	1.250	0.823	76,000
2021-12-06	1.210	1.250	1.210	1.250	0.823	131,000
2021-12-03	1.230	1.250	1.220	1.250	0.823	138,000
2021-12-02	1.250	1.250	1.230	1.230	0.810	302,000

← NewerPage 20 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.