Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.890	0.900	0.870	0.890	0.814	341,000
2025-07-30	0.880	0.890	0.870	0.890	0.814	322,000
2025-07-29	0.890	0.900	0.890	0.900	0.824	25,000
2025-07-28	0.890	0.910	0.890	0.900	0.824	850,000
2025-07-25	0.880	0.900	0.870	0.900	0.824	449,000
2025-07-24	0.890	0.900	0.870	0.900	0.824	769,000
2025-07-23	0.890	0.890	0.860	0.860	0.787	812,000
2025-07-22	0.880	0.890	0.870	0.890	0.814	887,000
2025-07-21	0.880	0.890	0.860	0.880	0.805	861,000
2025-07-18	0.880	0.880	0.850	0.880	0.805	136,000
2025-07-17	0.860	0.880	0.850	0.880	0.805	682,150
2025-07-16	0.840	0.860	0.840	0.860	0.787	545,703
2025-07-15	0.840	0.840	0.800	0.840	0.769	680,000
2025-07-14	0.840	0.850	0.820	0.830	0.759	234,000
2025-07-11	0.830	0.840	0.820	0.840	0.769	156,000
2025-07-10	0.820	0.840	0.820	0.830	0.759	382,000
2025-07-09	0.830	0.830	0.830	0.830	0.759	0
2025-07-08	0.830	0.830	0.820	0.830	0.759	70,000
2025-07-07	0.820	0.830	0.800	0.820	0.750	1,316,000
2025-07-04	0.840	0.840	0.820	0.840	0.769	121,000
2025-07-03	0.830	0.840	0.820	0.840	0.769	1,206,000
2025-07-02	0.860	0.860	0.830	0.840	0.769	1,644,000
2025-06-30	0.840	0.860	0.840	0.860	0.787	1,061,000
2025-06-27	0.870	0.870	0.840	0.850	0.778	2,816,000
2025-06-26	0.850	0.860	0.840	0.860	0.787	723,000
2025-06-25	0.850	0.850	0.840	0.850	0.778	462,000
2025-06-24	0.850	0.860	0.840	0.850	0.778	1,815,000
2025-06-23	0.840	0.860	0.840	0.850	0.778	753,000
2025-06-20	0.810	0.860	0.800	0.860	0.787	1,080,000
2025-06-19	0.830	0.830	0.810	0.830	0.759	207,000
2025-06-18	0.810	0.830	0.800	0.830	0.759	311,000
2025-06-17	0.810	0.830	0.810	0.810	0.741	138,000
2025-06-16	0.830	0.840	0.820	0.840	0.769	296,000
2025-06-13	0.830	0.840	0.810	0.840	0.769	746,000
2025-06-12	0.790	0.830	0.790	0.830	0.759	1,122,000
2025-06-11	0.800	0.810	0.780	0.790	0.723	274,000
2025-06-10	0.780	0.810	0.770	0.810	0.741	538,000
2025-06-09	0.770	0.770	0.760	0.760	0.695	102,000
2025-06-06	0.770	0.770	0.740	0.760	0.695	1,535,000
2025-06-05	0.780	0.780	0.760	0.780	0.714	1,822,000
2025-06-04	0.790	0.790	0.770	0.780	0.714	644,000
2025-06-03	0.770	0.790	0.760	0.780	0.714	1,313,000
2025-06-02	0.790	0.790	0.760	0.760	0.695	1,310,000
2025-05-30	0.780	0.790	0.770	0.780	0.714	39,000
2025-05-29	0.770	0.780	0.770	0.770	0.705	217,000
2025-05-28	0.770	0.780	0.770	0.780	0.714	100,000
2025-05-27	0.780	0.780	0.760	0.780	0.714	30,000
2025-05-26	0.760	0.770	0.760	0.770	0.705	326,000
2025-05-23	0.800	0.800	0.760	0.760	0.695	310,000
2025-05-22	0.830	0.840	0.820	0.830	0.701	513,000
2025-05-21	0.830	0.860	0.820	0.820	0.692	919,000
2025-05-20	0.810	0.840	0.810	0.840	0.709	241,000
2025-05-19	0.810	0.820	0.800	0.820	0.692	555,000
2025-05-16	0.800	0.810	0.790	0.800	0.676	349,000
2025-05-15	0.810	0.810	0.800	0.800	0.676	265,000
2025-05-14	0.810	0.810	0.790	0.810	0.684	598,000
2025-05-13	0.800	0.800	0.800	0.800	0.676	51,000
2025-05-12	0.800	0.800	0.790	0.790	0.667	58,000
2025-05-09	0.780	0.790	0.780	0.790	0.667	183,000
2025-05-08	0.780	0.790	0.780	0.790	0.667	27,000

← NewerPage 6 of 21 · 1,231 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.