Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.000	1.000	0.990	1.000	0.915	580,000
2025-10-24	1.000	1.010	1.000	1.010	0.924	70,000
2025-10-23	0.980	1.020	0.950	1.020	0.933	233,000
2025-10-22	1.010	1.010	0.990	1.010	0.924	466,000
2025-10-21	1.010	1.020	1.000	1.010	0.924	337,000
2025-10-20	0.990	1.020	0.990	1.020	0.933	636,317
2025-10-17	1.040	1.040	0.990	0.990	0.906	464,000
2025-10-16	1.030	1.050	1.010	1.040	0.952	86,000
2025-10-15	1.030	1.040	1.010	1.020	0.933	129,000
2025-10-14	1.010	1.030	0.990	1.030	0.942	3,080,000
2025-10-13	0.990	1.020	0.990	1.000	0.915	1,618,000
2025-10-10	1.020	1.030	1.010	1.030	0.942	812,000
2025-10-09	1.010	1.020	1.000	1.020	0.933	4,403,000
2025-10-08	1.010	1.010	0.980	1.000	0.915	857,000
2025-10-06	0.980	1.010	0.980	1.010	0.924	1,450,000
2025-10-03	1.000	1.020	0.980	0.980	0.897	1,560,000
2025-10-02	1.020	1.030	1.000	1.020	0.933	304,000
2025-09-30	1.040	1.040	1.020	1.020	0.933	130,000
2025-09-29	1.030	1.040	0.990	1.040	0.952	624,000
2025-09-26	1.030	1.030	1.010	1.010	0.924	36,000
2025-09-25	1.030	1.040	1.010	1.020	0.933	489,000
2025-09-24	1.010	1.030	1.000	1.030	0.942	521,000
2025-09-23	1.030	1.030	0.990	1.010	0.924	1,193,000
2025-09-22	1.030	1.040	1.010	1.020	0.933	189,000
2025-09-19	1.040	1.040	1.020	1.040	0.952	324,000
2025-09-18	1.040	1.050	1.020	1.040	0.952	421,000
2025-09-17	1.030	1.050	1.020	1.040	0.952	383,000
2025-09-16	1.060	1.060	1.020	1.030	0.942	531,000
2025-09-15	1.040	1.060	1.040	1.050	0.961	722,000
2025-09-12	1.080	1.090	1.050	1.050	0.961	543,000
2025-09-11	1.080	1.080	1.060	1.080	0.988	260,000
2025-09-10	1.100	1.100	1.070	1.080	0.988	504,000
2025-09-09	1.080	1.100	1.050	1.100	1.006	3,701,000
2025-09-08	1.020	1.060	1.020	1.060	0.970	3,007,000
2025-09-05	1.000	1.030	1.000	1.010	0.924	1,484,095
2025-09-04	0.990	1.010	0.990	1.000	0.915	1,208,000
2025-09-03	0.990	1.020	0.990	1.020	0.933	1,224,000
2025-09-02	1.010	1.020	1.000	1.010	0.924	575,000
2025-09-01	1.000	1.020	0.980	1.020	0.933	1,379,000
2025-08-29	0.960	1.000	0.960	1.000	0.915	6,251,000
2025-08-28	0.960	0.980	0.940	0.950	0.869	1,269,000
2025-08-27	0.970	0.980	0.930	0.960	0.878	2,401,000
2025-08-26	0.950	0.970	0.950	0.960	0.878	1,389,000
2025-08-25	0.980	0.980	0.950	0.970	0.888	1,065,000
2025-08-22	0.980	0.980	0.960	0.980	0.897	847,000
2025-08-21	0.980	0.980	0.960	0.980	0.897	315,000
2025-08-20	0.980	0.980	0.960	0.980	0.897	424,000
2025-08-19	0.980	0.990	0.970	0.980	0.897	1,700,000
2025-08-18	0.980	1.000	0.960	0.980	0.897	4,526,500
2025-08-15	0.920	0.990	0.920	0.980	0.897	6,582,000
2025-08-14	0.930	0.930	0.910	0.930	0.851	611,768
2025-08-13	0.920	0.940	0.910	0.930	0.851	2,483,232
2025-08-12	0.940	0.940	0.910	0.930	0.851	2,461,000
2025-08-11	0.900	0.960	0.900	0.940	0.860	4,369,919
2025-08-08	0.860	0.860	0.850	0.850	0.778	116,000
2025-08-07	0.860	0.880	0.850	0.880	0.805	1,075,000
2025-08-06	0.850	0.860	0.840	0.850	0.778	61,000
2025-08-05	0.850	0.860	0.840	0.850	0.778	1,020,000
2025-08-04	0.860	0.880	0.850	0.880	0.805	308,000
2025-08-01	0.870	0.880	0.860	0.880	0.805	129,000

← NewerPage 5 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.