Asia Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	3.280	3.280	3.270	3.270	2.847	50,000
2023-02-20	3.320	3.320	3.320	3.320	2.891	0
2023-02-17	3.320	3.320	3.320	3.320	2.891	0
2023-02-16	3.330	3.330	3.320	3.320	2.891	6,000
2023-02-15	3.320	3.320	3.300	3.310	2.882	14,000
2023-02-14	3.320	3.320	3.320	3.320	2.891	0
2023-02-13	3.320	3.320	3.320	3.320	2.891	0
2023-02-10	3.340	3.340	3.320	3.320	2.891	16,000
2023-02-09	3.350	3.350	3.350	3.350	2.917	0
2023-02-08	3.350	3.350	3.350	3.350	2.917	0
2023-02-07	3.350	3.350	3.350	3.350	2.917	0
2023-02-06	3.350	3.350	3.350	3.350	2.917	0
2023-02-03	3.350	3.350	3.350	3.350	2.917	0
2023-02-02	3.410	3.410	3.350	3.350	2.917	76,000
2023-02-01	3.410	3.410	3.410	3.410	2.969	0
2023-01-31	3.490	3.500	3.280	3.310	2.882	8,000
2023-01-30	3.500	3.500	3.500	3.500	3.047	0
2023-01-27	3.500	3.500	3.500	3.500	3.047	12,000
2023-01-26	3.490	3.490	3.490	3.490	3.039	32,000
2023-01-20	3.480	3.490	3.480	3.490	3.039	288,000
2023-01-19	3.480	3.480	3.480	3.480	3.030	14,000
2023-01-18	3.480	3.480	3.480	3.480	3.030	0
2023-01-17	3.480	3.480	3.480	3.480	3.030	0
2023-01-16	3.480	3.480	3.480	3.480	3.030	0
2023-01-13	3.600	3.600	3.460	3.480	3.030	250,000
2023-01-12	3.510	3.550	3.510	3.550	3.091	10,000
2023-01-11	3.700	3.700	3.700	3.700	3.221	0
2023-01-10	3.700	3.700	3.700	3.700	3.221	0
2023-01-09	3.950	4.100	3.880	3.880	3.378	48,000
2023-01-06	3.550	3.550	3.550	3.550	3.091	4,000
2023-01-05	3.550	3.550	3.550	3.550	3.091	0
2023-01-04	3.550	3.550	3.550	3.550	3.091	0
2023-01-03	3.550	3.550	3.550	3.550	3.091	0
2022-12-30	3.450	3.550	3.450	3.550	3.091	54,000
2022-12-29	3.460	3.460	3.460	3.460	3.012	0
2022-12-28	3.500	3.500	3.500	3.500	3.047	0
2022-12-23	3.500	3.500	3.500	3.500	3.047	0
2022-12-22	3.500	3.500	3.500	3.500	3.047	0
2022-12-21	3.350	3.500	3.350	3.500	3.047	34,000
2022-12-20	3.210	3.530	3.050	3.530	3.073	46,727
2022-12-19	3.550	3.550	3.550	3.550	3.091	0
2022-12-16	3.550	3.550	3.550	3.550	3.091	0
2022-12-15	3.550	3.550	3.550	3.550	3.091	0
2022-12-14	3.550	3.550	3.550	3.550	3.091	0
2022-12-13	3.550	3.550	3.550	3.550	3.091	0
2022-12-12	3.550	3.550	3.550	3.550	3.091	0
2022-12-09	3.550	3.550	3.550	3.550	3.091	0
2022-12-08	3.450	3.600	3.110	3.550	3.091	34,000
2022-12-07	3.300	3.400	3.100	3.400	2.960	12,000
2022-12-06	3.280	3.280	3.280	3.280	2.856	0
2022-12-05	3.020	3.280	3.010	3.280	2.856	14,719
2022-12-02	3.250	3.250	3.250	3.250	2.830	0
2022-12-01	3.250	3.250	3.250	3.250	2.830	0
2022-11-30	3.200	3.250	3.200	3.250	2.830	328,000
2022-11-29	3.250	3.250	3.150	3.250	2.830	302,000
2022-11-28	3.240	3.240	3.240	3.240	2.821	0
2022-11-25	3.230	3.240	3.230	3.240	2.821	52,000
2022-11-24	3.270	3.270	3.270	3.270	2.847	0
2022-11-23	3.270	3.270	3.270	3.270	2.847	0
2022-11-22	3.270	3.270	3.270	3.270	2.847	0

← NewerPage 16 of 21 · 1,233 trading daysOlder →

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.