Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.880	0.880	0.850	0.870	0.735	548,000
2024-11-05	0.910	0.910	0.880	0.890	0.752	24,000
2024-11-04	0.900	0.910	0.880	0.900	0.760	229,502
2024-11-01	0.890	0.890	0.860	0.880	0.743	54,000
2024-10-31	0.880	0.890	0.850	0.880	0.743	253,000
2024-10-30	0.870	0.870	0.840	0.860	0.726	532,000
2024-10-29	0.890	0.890	0.860	0.870	0.735	167,000
2024-10-28	0.900	0.900	0.870	0.880	0.743	46,000
2024-10-25	0.900	0.900	0.870	0.880	0.743	707,000
2024-10-24	0.880	0.900	0.880	0.890	0.752	317,000
2024-10-23	0.900	0.900	0.880	0.890	0.752	202,000
2024-10-22	0.890	0.900	0.890	0.890	0.752	91,000
2024-10-21	0.920	0.920	0.880	0.900	0.760	273,000
2024-10-18	0.890	0.910	0.880	0.910	0.768	522,000
2024-10-17	0.910	0.910	0.890	0.890	0.752	202,000
2024-10-16	0.890	0.920	0.880	0.890	0.752	274,000
2024-10-15	0.920	0.920	0.880	0.890	0.752	997,000
2024-10-14	0.930	0.940	0.910	0.910	0.768	818,000
2024-10-10	0.920	0.950	0.920	0.940	0.794	1,175,000
2024-10-09	0.940	0.940	0.880	0.920	0.777	1,741,000
2024-10-08	0.980	0.980	0.890	0.900	0.760	2,747,000
2024-10-07	0.980	0.980	0.950	0.970	0.819	2,042,000
2024-10-04	0.950	0.970	0.930	0.950	0.802	1,028,000
2024-10-03	0.950	0.970	0.910	0.950	0.802	2,356,000
2024-10-02	0.940	0.990	0.920	0.950	0.802	6,437,000
2024-09-30	0.900	0.920	0.890	0.920	0.777	2,191,000
2024-09-27	0.880	0.920	0.870	0.900	0.760	3,840,000
2024-09-26	0.830	0.940	0.810	0.870	0.735	3,133,000
2024-09-25	0.820	0.830	0.800	0.800	0.676	337,000
2024-09-24	0.790	0.810	0.790	0.810	0.684	246,000
2024-09-23	0.790	0.790	0.780	0.780	0.659	1,594,000
2024-09-20	0.800	0.810	0.790	0.790	0.667	501,000
2024-09-19	0.810	0.820	0.790	0.810	0.684	197,000
2024-09-17	0.810	0.830	0.810	0.820	0.692	125,000
2024-09-16	0.790	0.820	0.790	0.810	0.684	86,000
2024-09-13	0.810	0.810	0.790	0.800	0.676	287,000
2024-09-12	0.810	0.810	0.800	0.800	0.676	437,000
2024-09-11	0.830	0.830	0.800	0.810	0.684	887,000
2024-09-10	0.840	0.840	0.820	0.820	0.692	98,000
2024-09-09	0.820	0.850	0.820	0.830	0.701	446,000
2024-09-05	0.840	0.860	0.820	0.820	0.692	478,000
2024-09-04	0.880	0.880	0.840	0.850	0.718	419,000
2024-09-03	0.880	0.890	0.840	0.880	0.743	488,000
2024-09-02	0.850	0.880	0.850	0.870	0.735	557,000
2024-08-30	0.840	0.890	0.840	0.870	0.735	1,456,789
2024-08-29	0.850	0.870	0.850	0.850	0.718	441,000
2024-08-28	0.850	0.860	0.840	0.850	0.718	487,000
2024-08-27	0.820	0.850	0.820	0.850	0.718	1,293,000
2024-08-26	0.870	0.870	0.850	0.870	0.735	268,000
2024-08-23	0.870	0.870	0.850	0.860	0.726	228,000
2024-08-22	0.870	0.880	0.850	0.860	0.726	609,000
2024-08-21	0.860	0.880	0.860	0.870	0.735	213,000
2024-08-20	0.870	0.880	0.850	0.870	0.735	4,671,000
2024-08-19	0.880	0.890	0.860	0.870	0.735	960,000
2024-08-16	0.880	0.900	0.860	0.870	0.735	1,195,000
2024-08-15	0.880	0.880	0.860	0.880	0.743	513,000
2024-08-14	0.890	0.900	0.860	0.860	0.726	562,000
2024-08-13	0.880	0.880	0.860	0.880	0.743	1,825,000
2024-08-12	0.880	0.890	0.860	0.870	0.735	1,875,000
2024-08-09	0.890	0.890	0.860	0.870	0.735	416,000

← NewerPage 9 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.