Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.800	0.800	0.750	0.780	0.659	440,000
2025-05-06	0.790	0.790	0.780	0.780	0.659	511,000
2025-05-02	0.770	0.870	0.750	0.770	0.650	3,366,000
2025-04-30	0.780	0.780	0.760	0.770	0.650	442,000
2025-04-29	0.770	0.780	0.770	0.770	0.650	12,000
2025-04-28	0.780	0.790	0.770	0.780	0.659	120,000
2025-04-25	0.780	0.780	0.770	0.780	0.659	144,000
2025-04-24	0.780	0.780	0.770	0.780	0.659	169,000
2025-04-23	0.760	0.780	0.760	0.780	0.659	251,000
2025-04-22	0.760	0.770	0.740	0.760	0.642	360,000
2025-04-17	0.760	0.780	0.760	0.780	0.659	68,000
2025-04-16	0.760	0.760	0.760	0.760	0.642	18,000
2025-04-15	0.780	0.780	0.780	0.780	0.659	80,000
2025-04-14	0.770	0.780	0.760	0.780	0.659	57,000
2025-04-11	0.740	0.770	0.740	0.750	0.633	578,000
2025-04-10	0.770	0.770	0.740	0.770	0.650	400,000
2025-04-09	0.740	0.740	0.720	0.740	0.625	354,000
2025-04-08	0.730	0.760	0.730	0.740	0.625	605,000
2025-04-07	0.770	0.780	0.730	0.730	0.616	2,450,000
2025-04-03	0.790	0.800	0.780	0.790	0.667	316,000
2025-04-02	0.800	0.810	0.800	0.800	0.676	1,512,000
2025-04-01	0.800	0.810	0.800	0.800	0.676	444,000
2025-03-31	0.800	0.810	0.790	0.800	0.676	372,000
2025-03-28	0.800	0.810	0.800	0.800	0.676	2,356,500
2025-03-27	0.810	0.810	0.790	0.800	0.676	257,000
2025-03-26	0.800	0.800	0.780	0.790	0.667	499,000
2025-03-25	0.800	0.820	0.790	0.810	0.684	182,000
2025-03-24	0.810	0.810	0.800	0.800	0.676	93,000
2025-03-21	0.800	0.800	0.800	0.800	0.676	121,000
2025-03-20	0.810	0.810	0.800	0.800	0.676	463,000
2025-03-19	0.810	0.810	0.800	0.810	0.684	835,000
2025-03-18	0.820	0.820	0.800	0.800	0.676	945,000
2025-03-17	0.810	0.820	0.810	0.820	0.692	362,000
2025-03-14	0.790	0.820	0.790	0.800	0.676	844,000
2025-03-13	0.790	0.800	0.780	0.780	0.659	970,000
2025-03-12	0.800	0.800	0.790	0.800	0.676	104,000
2025-03-11	0.800	0.800	0.780	0.790	0.667	809,000
2025-03-10	0.810	0.810	0.790	0.800	0.676	131,000
2025-03-07	0.800	0.810	0.770	0.810	0.684	2,423,000
2025-03-06	0.810	0.820	0.790	0.790	0.667	2,312,000
2025-03-05	0.830	0.830	0.810	0.830	0.701	584,000
2025-03-04	0.840	0.840	0.810	0.830	0.701	328,000
2025-03-03	0.830	0.830	0.800	0.810	0.684	1,585,000
2025-02-28	0.840	0.840	0.820	0.820	0.692	749,000
2025-02-27	0.840	0.840	0.820	0.830	0.701	464,000
2025-02-26	0.840	0.840	0.820	0.820	0.692	752,000
2025-02-25	0.820	0.830	0.810	0.830	0.701	629,000
2025-02-24	0.820	0.830	0.810	0.810	0.684	547,000
2025-02-21	0.830	0.850	0.810	0.820	0.692	1,640,000
2025-02-20	0.820	0.830	0.790	0.820	0.692	689,000
2025-02-19	0.830	0.840	0.810	0.820	0.692	2,448,000
2025-02-18	0.840	0.840	0.820	0.830	0.701	1,883,000
2025-02-17	0.850	0.850	0.830	0.830	0.701	624,000
2025-02-14	0.840	0.840	0.830	0.830	0.701	65,000
2025-02-13	0.830	0.830	0.810	0.830	0.701	6,329,000
2025-02-12	0.830	0.840	0.820	0.830	0.701	1,442,000
2025-02-11	0.830	0.840	0.820	0.830	0.701	404,000
2025-02-10	0.830	0.850	0.830	0.830	0.701	203,000
2025-02-07	0.820	0.840	0.810	0.830	0.701	231,000
2025-02-06	0.850	0.850	0.820	0.830	0.701	36,000

← NewerPage 7 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.