Asia Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.910 | 4.910 | 4.910 | 4.910 | 4.605 | 0 |
| 2025-07-30 | 4.910 | 4.910 | 4.910 | 4.910 | 4.605 | 0 |
| 2025-07-29 | 4.910 | 4.910 | 4.910 | 4.910 | 4.605 | 0 |
| 2025-07-28 | 4.910 | 4.910 | 4.910 | 4.910 | 4.605 | 0 |
| 2025-07-25 | 5.000 | 5.000 | 4.910 | 4.910 | 4.605 | 4,000 |
| 2025-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.689 | 0 |
| 2025-07-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.596 | 0 |
| 2025-07-22 | 5.000 | 5.000 | 4.890 | 4.900 | 4.596 | 32,000 |
| 2025-07-21 | 5.000 | 5.050 | 4.810 | 5.050 | 4.736 | 32,000 |
| 2025-07-18 | 4.880 | 4.880 | 4.750 | 4.800 | 4.502 | 8,000 |
| 2025-07-17 | 5.150 | 5.590 | 5.150 | 5.150 | 4.830 | 186,000 |
| 2025-07-16 | 4.250 | 4.940 | 4.050 | 4.920 | 4.614 | 270,000 |
| 2025-07-15 | 4.000 | 4.350 | 4.000 | 4.250 | 3.986 | 24,000 |
| 2025-07-14 | 3.930 | 3.950 | 3.930 | 3.950 | 3.705 | 8,000 |
| 2025-07-11 | 3.900 | 3.920 | 3.900 | 3.920 | 3.676 | 10,000 |
| 2025-07-10 | 4.000 | 4.000 | 3.900 | 3.900 | 3.658 | 14,000 |
| 2025-07-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.752 | 0 |
| 2025-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.752 | 0 |
| 2025-07-07 | 3.970 | 3.970 | 3.970 | 3.970 | 3.723 | 0 |
| 2025-07-04 | 3.970 | 3.970 | 3.970 | 3.970 | 3.723 | 0 |
| 2025-07-03 | 3.970 | 3.970 | 3.970 | 3.970 | 3.723 | 0 |
| 2025-07-02 | 4.060 | 4.060 | 3.970 | 3.970 | 3.723 | 16,000 |
| 2025-06-30 | 4.050 | 4.050 | 4.050 | 4.050 | 3.798 | 16,000 |
| 2025-06-27 | 4.040 | 4.040 | 4.040 | 4.040 | 3.789 | 0 |
| 2025-06-26 | 4.040 | 4.040 | 4.040 | 4.040 | 3.789 | 0 |
| 2025-06-25 | 4.040 | 4.050 | 3.970 | 4.040 | 3.789 | 38,000 |
| 2025-06-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.705 | 0 |
| 2025-06-23 | 3.910 | 3.950 | 3.910 | 3.950 | 3.705 | 52,000 |
| 2025-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.752 | 0 |
| 2025-06-19 | 4.050 | 4.050 | 4.050 | 4.050 | 3.798 | 35 |
| 2025-06-18 | 4.100 | 4.100 | 4.100 | 4.100 | 3.845 | 0 |
| 2025-06-17 | 4.040 | 4.100 | 4.040 | 4.100 | 3.845 | 60,000 |
| 2025-06-16 | 4.100 | 4.100 | 4.100 | 4.100 | 3.845 | 10,000 |
| 2025-06-13 | 4.050 | 4.050 | 4.050 | 4.050 | 3.798 | 0 |
| 2025-06-12 | 4.050 | 4.050 | 4.050 | 4.050 | 3.798 | 0 |
| 2025-06-11 | 4.010 | 4.050 | 4.000 | 4.050 | 3.798 | 34,000 |
| 2025-06-10 | 4.050 | 4.050 | 3.910 | 4.000 | 3.752 | 60,000 |
| 2025-06-09 | 3.900 | 4.050 | 3.900 | 4.050 | 3.798 | 96,000 |
| 2025-06-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.658 | 0 |
| 2025-06-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.658 | 0 |
| 2025-06-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.658 | 0 |
| 2025-06-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.658 | 0 |
| 2025-06-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.658 | 0 |
| 2025-05-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.658 | 0 |
| 2025-05-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.667 | 8,000 |
| 2025-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.667 | 0 |
| 2025-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.667 | 0 |
| 2025-05-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.667 | 0 |
| 2025-05-13 | 4.200 | 4.200 | 4.000 | 4.000 | 3.667 | 4,000 |
| 2025-05-12 | 4.100 | 4.100 | 4.100 | 4.100 | 3.759 | 0 |
| 2025-05-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.759 | 0 |
| 2025-05-08 | 4.100 | 4.100 | 4.100 | 4.100 | 3.759 | 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.