Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	0.510	0.530	0.510	0.530	0.493	68,000
2023-10-11	0.520	0.530	0.510	0.530	0.493	1,086,000
2023-10-10	0.530	0.530	0.530	0.530	0.493	20,000
2023-10-09	0.520	0.530	0.510	0.530	0.493	1,060,000
2023-10-06	0.510	0.530	0.510	0.530	0.493	770,000
2023-10-04	0.500	0.530	0.500	0.530	0.493	2,634,000
2023-10-03	0.510	0.520	0.500	0.520	0.484	1,564,000
2023-09-29	0.510	0.530	0.510	0.530	0.493	654,000
2023-09-28	0.530	0.530	0.510	0.530	0.493	966,000
2023-09-27	0.510	0.530	0.470	0.530	0.493	2,704,000
2023-09-26	0.520	0.530	0.520	0.530	0.493	952,000
2023-09-25	0.520	0.530	0.510	0.530	0.493	530,000
2023-09-22	0.530	0.530	0.510	0.530	0.493	874,000
2023-09-21	0.520	0.530	0.510	0.530	0.493	550,000
2023-09-20	0.520	0.530	0.510	0.530	0.493	788,000
2023-09-19	0.520	0.530	0.510	0.530	0.493	526,000
2023-09-18	0.520	0.530	0.510	0.530	0.493	528,000
2023-09-15	0.520	0.530	0.510	0.530	0.493	476,000
2023-09-14	0.510	0.530	0.510	0.530	0.493	656,000
2023-09-13	0.520	0.530	0.510	0.530	0.493	318,000
2023-09-12	0.520	0.530	0.510	0.530	0.493	706,000
2023-09-11	0.520	0.530	0.510	0.530	0.493	264,000
2023-09-07	0.520	0.530	0.510	0.530	0.493	406,000
2023-09-06	0.510	0.530	0.510	0.530	0.493	86,000
2023-09-05	0.520	0.530	0.510	0.530	0.493	558,000
2023-09-04	0.510	0.530	0.510	0.530	0.493	46,000
2023-08-31	0.520	0.530	0.510	0.530	0.493	504,000
2023-08-29	0.520	0.530	0.500	0.530	0.493	424,000
2023-08-28	0.520	0.530	0.500	0.530	0.493	554,000
2023-08-25	0.490	0.530	0.490	0.530	0.493	1,208,000
2023-08-24	0.520	0.530	0.485	0.500	0.456	2,038,000
2023-08-22	0.520	0.520	0.510	0.510	0.465	1,812,000
2023-08-21	0.520	0.520	0.500	0.520	0.474	24,000
2023-08-18	0.530	0.530	0.510	0.520	0.474	1,744,000
2023-08-17	0.520	0.550	0.520	0.520	0.474	854,000
2023-08-16	0.530	0.530	0.530	0.530	0.483	2,562,000
2023-08-14	0.520	0.620	0.510	0.520	0.474	1,048,000
2023-08-10	0.510	0.520	0.510	0.520	0.474	1,194,000
2023-08-09	0.495	0.520	0.495	0.500	0.456	64,200
2023-08-08	0.510	0.520	0.500	0.520	0.474	1,270,000
2023-08-04	0.510	0.510	0.510	0.510	0.465	1,158,000
2023-08-03	0.510	0.520	0.510	0.520	0.474	132,000
2023-08-02	0.510	0.520	0.510	0.510	0.465	1,098,000
2023-07-31	0.510	0.520	0.495	0.510	0.465	1,282,000
2023-07-28	0.500	0.510	0.495	0.510	0.465	1,544,000
2023-07-27	0.500	0.500	0.490	0.500	0.456	1,676,000
2023-07-26	0.490	0.500	0.490	0.500	0.456	1,120,000
2023-07-25	0.500	0.500	0.495	0.500	0.456	232,000
2023-07-24	0.495	0.500	0.490	0.500	0.456	2,596,000
2023-07-20	0.500	0.510	0.490	0.500	0.456	2,620,000
2023-07-19	0.490	0.500	0.490	0.500	0.456	50,000
2023-07-18	0.500	0.510	0.490	0.500	0.456	2,566,000
2023-07-13	0.500	0.510	0.485	0.510	0.465	2,598,000
2023-07-11	0.500	0.510	0.485	0.500	0.456	2,536,000
2023-07-07	0.500	0.510	0.485	0.500	0.456	2,560,000
2023-07-05	0.500	0.500	0.480	0.500	0.456	2,590,000
2023-07-03	0.500	0.510	0.490	0.510	0.465	2,550,000
2023-06-30	0.510	0.510	0.490	0.500	0.456	1,570,000
2023-06-29	0.500	0.510	0.500	0.500	0.456	230,000
2023-06-28	0.495	0.510	0.495	0.500	0.456	1,168,000

← NewerPage 10 of 16 · 941 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0127 HKD
2025-12-12	0.0083 HKD
2023-12-19	0.0113 HKD
2023-08-25	0.0105 HKD
2022-12-15	0.0067 HKD
2022-08-30	0.0110 HKD
2021-12-20	0.0088 HKD
2020-12-18	0.0087 HKD
2020-08-25	0.0040 HKD
2019-12-12	0.0120 HKD
2019-08-26	0.0084 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.