Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.860	0.860	0.800	0.840	0.709	650,000
2025-02-04	0.840	0.840	0.830	0.840	0.709	159,000
2025-02-03	0.840	0.850	0.830	0.830	0.701	169,000
2025-01-28	0.840	0.840	0.830	0.840	0.709	26,000
2025-01-27	0.840	0.840	0.830	0.840	0.709	165,000
2025-01-24	0.840	0.840	0.840	0.840	0.709	47,000
2025-01-23	0.840	0.840	0.840	0.840	0.709	16,000
2025-01-22	0.840	0.850	0.830	0.840	0.709	234,000
2025-01-21	0.850	0.850	0.840	0.840	0.709	51,000
2025-01-20	0.830	0.850	0.830	0.850	0.718	224,000
2025-01-17	0.840	0.850	0.830	0.830	0.701	172,000
2025-01-16	0.850	0.850	0.830	0.830	0.701	107,000
2025-01-15	0.830	0.840	0.830	0.830	0.701	254,000
2025-01-14	0.830	0.830	0.830	0.830	0.701	140,000
2025-01-13	0.840	0.840	0.830	0.830	0.701	83,000
2025-01-10	0.840	0.860	0.840	0.840	0.709	605,000
2025-01-09	0.850	0.850	0.830	0.840	0.709	198,000
2025-01-08	0.830	0.860	0.820	0.850	0.718	379,000
2025-01-07	0.850	0.850	0.830	0.850	0.718	1,372,000
2025-01-06	0.840	0.850	0.830	0.850	0.718	32,000
2025-01-03	0.860	0.860	0.840	0.840	0.709	126,000
2025-01-02	0.850	0.850	0.830	0.830	0.701	302,000
2024-12-31	0.850	0.850	0.840	0.850	0.718	54,000
2024-12-30	0.820	0.860	0.820	0.850	0.718	366,000
2024-12-27	0.830	0.840	0.810	0.830	0.701	60,000
2024-12-24	0.850	0.850	0.830	0.840	0.709	6,000
2024-12-23	0.840	0.850	0.820	0.850	0.718	142,000
2024-12-20	0.850	0.850	0.820	0.850	0.718	82,000
2024-12-19	0.850	0.850	0.810	0.840	0.709	98,000
2024-12-18	0.850	0.850	0.840	0.850	0.718	201,000
2024-12-17	0.850	0.850	0.810	0.830	0.701	70,000
2024-12-16	0.850	0.850	0.840	0.840	0.709	21,000
2024-12-13	0.810	0.840	0.800	0.840	0.709	156,000
2024-12-12	0.850	0.850	0.830	0.830	0.701	10,000
2024-12-11	0.840	0.840	0.800	0.840	0.709	369,000
2024-12-10	0.850	0.850	0.800	0.810	0.684	212,000
2024-12-09	0.820	0.840	0.810	0.840	0.709	74,000
2024-12-06	0.820	0.830	0.810	0.820	0.692	27,000
2024-12-05	0.820	0.820	0.800	0.800	0.676	58,000
2024-12-04	0.820	0.820	0.810	0.820	0.692	51,000
2024-12-03	0.830	0.840	0.800	0.800	0.676	437,000
2024-12-02	0.820	0.820	0.800	0.820	0.692	36,000
2024-11-29	0.800	0.820	0.780	0.820	0.692	210,276
2024-11-28	0.800	0.810	0.780	0.810	0.684	104,000
2024-11-27	0.820	0.820	0.790	0.800	0.676	178,000
2024-11-26	0.800	0.800	0.780	0.780	0.659	152,000
2024-11-25	0.780	0.780	0.780	0.780	0.659	0
2024-11-22	0.770	0.780	0.740	0.770	0.650	3,760,000
2024-11-21	0.800	0.800	0.760	0.780	0.659	1,555,000
2024-11-20	0.790	0.800	0.780	0.790	0.667	1,273,000
2024-11-19	0.840	0.840	0.800	0.800	0.676	1,769,000
2024-11-18	0.830	0.850	0.810	0.850	0.718	93,000
2024-11-15	0.830	0.830	0.810	0.830	0.701	100,000
2024-11-14	0.830	0.840	0.820	0.830	0.701	87,000
2024-11-13	0.850	0.850	0.830	0.840	0.709	57,000
2024-11-12	0.840	0.840	0.830	0.840	0.709	238,000
2024-11-11	0.850	0.850	0.840	0.840	0.709	970,000
2024-11-08	0.850	0.860	0.850	0.860	0.726	364,000
2024-11-07	0.870	0.870	0.870	0.870	0.735	11,000
2024-11-06	0.880	0.880	0.850	0.870	0.735	548,000

← NewerPage 8 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.