Asia Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.252 | 0 |
| 2024-05-10 | 3.550 | 3.650 | 3.550 | 3.650 | 3.252 | 18,000 |
| 2024-05-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.127 | 0 |
| 2024-05-08 | 3.520 | 3.520 | 3.450 | 3.510 | 3.127 | 54,000 |
| 2024-05-07 | 3.510 | 3.510 | 3.510 | 3.510 | 3.127 | 22,000 |
| 2024-05-06 | 3.500 | 3.510 | 3.400 | 3.470 | 3.091 | 24,000 |
| 2024-05-03 | 3.400 | 3.540 | 3.400 | 3.540 | 3.154 | 50,000 |
| 2024-05-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-04-30 | 3.320 | 3.400 | 3.320 | 3.400 | 3.029 | 12,000 |
| 2024-04-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.047 | 0 |
| 2024-04-26 | 3.400 | 3.420 | 3.120 | 3.420 | 3.047 | 248,000 |
| 2024-04-25 | 3.400 | 3.400 | 3.350 | 3.400 | 3.029 | 126,000 |
| 2024-04-24 | 3.350 | 3.350 | 3.350 | 3.350 | 2.984 | 0 |
| 2024-04-23 | 3.400 | 3.400 | 3.350 | 3.350 | 2.984 | 114,000 |
| 2024-04-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-04-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-04-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-04-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-04-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-04-15 | 3.400 | 3.400 | 3.340 | 3.400 | 3.029 | 102,000 |
| 2024-04-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-04-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-04-10 | 3.390 | 3.400 | 3.300 | 3.400 | 3.029 | 44,000 |
| 2024-04-09 | 3.320 | 3.320 | 3.320 | 3.320 | 2.958 | 0 |
| 2024-04-08 | 3.300 | 3.400 | 3.300 | 3.320 | 2.958 | 58,870 |
| 2024-04-05 | 3.300 | 3.300 | 3.300 | 3.300 | 2.940 | 0 |
| 2024-04-03 | 3.300 | 3.300 | 3.300 | 3.300 | 2.940 | 0 |
| 2024-04-02 | 3.300 | 3.300 | 3.300 | 3.300 | 2.940 | 20,000 |
| 2024-03-28 | 3.300 | 3.380 | 3.300 | 3.380 | 3.011 | 116,000 |
| 2024-03-27 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-26 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-25 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-22 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-21 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-20 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-19 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-18 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-15 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-14 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-13 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-12 | 3.220 | 3.220 | 3.220 | 3.220 | 2.868 | 0 |
| 2024-03-11 | 3.200 | 3.200 | 3.200 | 3.200 | 2.851 | 0 |
| 2024-03-08 | 3.170 | 3.170 | 3.170 | 3.170 | 2.824 | 0 |
| 2024-03-07 | 3.150 | 3.150 | 3.150 | 3.150 | 2.806 | 0 |
| 2024-03-06 | 3.120 | 3.150 | 3.120 | 3.150 | 2.806 | 12,000 |
| 2024-03-05 | 3.150 | 3.150 | 3.120 | 3.120 | 2.779 | 8,000 |
| 2024-03-04 | 3.210 | 3.210 | 3.100 | 3.150 | 2.806 | 122,000 |
| 2024-03-01 | 3.300 | 3.300 | 3.300 | 3.300 | 2.940 | 0 |
| 2024-02-29 | 3.300 | 3.300 | 3.300 | 3.300 | 2.940 | 0 |
| 2024-02-28 | 3.300 | 3.300 | 3.300 | 3.300 | 2.940 | 0 |
| 2024-02-27 | 3.350 | 3.350 | 3.350 | 3.350 | 2.984 | 32,000 |
| 2024-02-26 | 3.350 | 3.350 | 3.350 | 3.350 | 2.984 | 0 |
| 2024-02-23 | 3.350 | 3.350 | 3.350 | 3.350 | 2.984 | 0 |
| 2024-02-22 | 3.350 | 3.350 | 3.350 | 3.350 | 2.984 | 0 |
| 2024-02-21 | 3.350 | 3.350 | 3.350 | 3.350 | 2.984 | 0 |
| 2024-02-20 | 3.350 | 3.350 | 3.350 | 3.350 | 2.984 | 0 |
| 2024-02-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-02-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-02-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
| 2024-02-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.029 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0700 HKD |
| 2026-06-15 | 0.1600 HKD |
| 2025-09-22 | 0.0650 HKD |
| 2025-06-02 | 0.0900 HKD |
| 2024-09-17 | 0.0550 HKD |
| 2024-06-07 | 0.0500 HKD |
| 2023-09-19 | 0.0400 HKD |
| 2023-05-24 | 0.0350 HKD |
| 2022-09-16 | 0.0150 HKD |
| 2022-05-26 | 0.1050 HKD |
| 2021-09-21 | 0.0400 HKD |
| 2021-05-27 | 0.0700 HKD |
| 2020-09-18 | 0.0100 HKD |
| 2020-05-27 | 0.0500 HKD |
| 2019-09-13 | 0.0350 HKD |
| 2019-05-27 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.