Asia Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.575 | 0 |
| 2024-11-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.575 | 0 |
| 2024-11-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.575 | 0 |
| 2024-10-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.575 | 0 |
| 2024-10-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.529 | 0 |
| 2024-10-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.529 | 0 |
| 2024-10-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.520 | 0 |
| 2024-10-25 | 3.900 | 3.900 | 3.840 | 3.840 | 3.520 | 56,000 |
| 2024-10-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.575 | 0 |
| 2024-10-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.575 | 0 |
| 2024-10-22 | 3.900 | 3.900 | 3.800 | 3.900 | 3.575 | 110,000 |
| 2024-10-21 | 3.880 | 3.880 | 3.850 | 3.880 | 3.557 | 12,000 |
| 2024-10-18 | 3.850 | 3.850 | 3.760 | 3.850 | 3.529 | 22,000 |
| 2024-10-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.429 | 0 |
| 2024-10-16 | 3.900 | 3.900 | 3.500 | 3.740 | 3.429 | 24,000 |
| 2024-10-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.603 | 0 |
| 2024-10-14 | 3.850 | 3.940 | 3.770 | 3.940 | 3.612 | 64,000 |
| 2024-10-10 | 3.900 | 3.900 | 3.830 | 3.830 | 3.511 | 12,000 |
| 2024-10-09 | 3.990 | 3.990 | 3.750 | 3.770 | 3.456 | 42,000 |
| 2024-10-08 | 3.910 | 3.950 | 3.900 | 3.950 | 3.621 | 32,000 |
| 2024-10-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.621 | 0 |
| 2024-10-04 | 3.980 | 3.980 | 3.910 | 3.950 | 3.621 | 158,000 |
| 2024-10-03 | 3.830 | 3.980 | 3.750 | 3.950 | 3.621 | 170,000 |
| 2024-10-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.621 | 0 |
| 2024-09-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.621 | 0 |
| 2024-09-27 | 3.950 | 3.950 | 3.800 | 3.950 | 3.621 | 162,000 |
| 2024-09-26 | 3.790 | 3.830 | 3.700 | 3.830 | 3.511 | 330,000 |
| 2024-09-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.438 | 0 |
| 2024-09-24 | 3.700 | 3.750 | 3.620 | 3.750 | 3.438 | 24,000 |
| 2024-09-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.300 | 0 |
| 2024-09-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.300 | 0 |
| 2024-09-19 | 3.500 | 3.600 | 3.480 | 3.600 | 3.300 | 560,000 |
| 2024-09-17 | 3.840 | 3.840 | 3.400 | 3.600 | 3.300 | 50,000 |
| 2024-09-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.323 | 0 |
| 2024-09-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.323 | 0 |
| 2024-09-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.323 | 0 |
| 2024-09-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.323 | 0 |
| 2024-09-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.323 | 0 |
| 2024-09-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.323 | 0 |
| 2024-09-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.323 | 0 |
| 2024-09-04 | 3.650 | 3.680 | 3.650 | 3.680 | 3.323 | 30,000 |
| 2024-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.431 | 0 |
| 2024-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.431 | 0 |
| 2024-08-30 | 3.800 | 3.800 | 3.700 | 3.800 | 3.431 | 30,000 |
| 2024-08-29 | 3.650 | 3.780 | 3.650 | 3.780 | 3.413 | 98,000 |
| 2024-08-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.341 | 10,000 |
| 2024-08-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.341 | 0 |
| 2024-08-26 | 3.500 | 3.700 | 3.500 | 3.700 | 3.341 | 4,000 |
| 2024-08-23 | 3.650 | 3.650 | 3.650 | 3.650 | 3.296 | 0 |
| 2024-08-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.296 | 8,000 |
| 2024-08-21 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-20 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-19 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-15 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-14 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-12 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 0 |
| 2024-08-08 | 3.510 | 3.510 | 3.510 | 3.510 | 3.170 | 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.