Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.500	0.510	0.490	0.510	0.465	1,220,000
2023-06-26	0.500	0.510	0.490	0.510	0.465	1,126,000
2023-06-23	0.520	0.520	0.495	0.510	0.465	1,210,000
2023-06-21	0.500	0.510	0.500	0.510	0.465	1,104,000
2023-06-20	0.520	0.520	0.495	0.500	0.456	1,210,000
2023-06-19	0.510	0.520	0.485	0.500	0.456	1,104,000
2023-06-16	0.510	0.520	0.490	0.500	0.456	1,274,000
2023-06-15	0.510	0.510	0.480	0.510	0.465	1,016,000
2023-06-14	0.500	0.510	0.480	0.510	0.465	1,236,000
2023-06-13	0.510	0.520	0.495	0.520	0.474	1,076,000
2023-06-12	0.520	0.520	0.475	0.520	0.474	1,134,000
2023-06-09	0.500	0.510	0.470	0.510	0.465	1,108,000
2023-06-08	0.500	0.510	0.480	0.510	0.465	1,434,420
2023-06-07	0.470	0.530	0.470	0.500	0.456	652,000
2023-06-06	0.495	0.495	0.440	0.450	0.410	2,968,000
2023-06-02	0.500	0.500	0.500	0.500	0.456	1,422,000
2023-05-31	0.500	0.500	0.480	0.500	0.456	1,496,000
2023-05-30	0.510	0.510	0.500	0.510	0.465	754,000
2023-05-29	0.520	0.520	0.500	0.510	0.465	28,000
2023-05-25	0.510	0.520	0.500	0.500	0.456	912,000
2023-05-23	0.510	0.520	0.500	0.510	0.465	656,000
2023-05-22	0.510	0.520	0.510	0.510	0.465	914,000
2023-05-19	0.520	0.520	0.510	0.510	0.465	1,034,000
2023-05-18	0.520	0.530	0.510	0.510	0.465	816,000
2023-05-17	0.520	0.520	0.510	0.520	0.474	688,000
2023-05-16	0.520	0.520	0.510	0.520	0.474	796,000
2023-05-15	0.520	0.520	0.510	0.520	0.474	526,000
2023-05-12	0.520	0.520	0.510	0.520	0.474	776,000
2023-05-11	0.520	0.520	0.510	0.520	0.474	494,000
2023-05-09	0.520	0.520	0.510	0.520	0.474	492,000
2023-05-08	0.520	0.530	0.510	0.520	0.474	812,000
2023-05-05	0.520	0.520	0.510	0.520	0.474	706,000
2023-05-03	0.520	0.520	0.510	0.520	0.474	1,160,000
2023-04-28	0.520	0.520	0.510	0.520	0.474	1,008,000
2023-04-27	0.520	0.520	0.510	0.520	0.474	968,000
2023-04-25	0.520	0.520	0.510	0.520	0.474	812,000
2023-04-24	0.510	0.530	0.510	0.520	0.474	158,000
2023-04-21	0.520	0.520	0.510	0.520	0.474	826,000
2023-04-19	0.520	0.520	0.510	0.520	0.474	814,000
2023-04-18	0.520	0.520	0.520	0.520	0.474	2,000
2023-04-17	0.520	0.520	0.510	0.520	0.474	758,000
2023-04-13	0.520	0.520	0.510	0.520	0.474	712,000
2023-04-11	0.520	0.520	0.510	0.520	0.474	666,000
2023-04-04	0.520	0.520	0.510	0.520	0.474	620,000
2023-03-31	0.520	0.520	0.510	0.520	0.474	636,000
2023-03-30	0.520	0.520	0.510	0.520	0.474	580,000
2023-03-22	0.520	0.530	0.510	0.520	0.474	376
2023-03-21	0.520	0.530	0.510	0.520	0.474	454,000
2023-03-20	0.510	0.520	0.510	0.520	0.474	130,000
2023-03-17	0.520	0.520	0.520	0.520	0.474	40,000
2023-03-16	0.510	0.520	0.510	0.520	0.474	990,000
2023-03-14	0.510	0.520	0.510	0.520	0.474	86,000
2023-03-10	0.510	0.530	0.510	0.520	0.474	44,000
2023-03-09	0.520	0.520	0.510	0.520	0.474	1,260,000
2023-03-08	0.510	0.530	0.510	0.520	0.474	1,114,000
2023-03-07	0.530	0.530	0.510	0.520	0.474	72,737
2023-03-02	0.520	0.520	0.510	0.520	0.474	1,102,000
2023-02-28	0.520	0.520	0.510	0.520	0.474	1,042,000
2023-02-27	0.520	0.520	0.510	0.520	0.474	1,090,000
2023-02-24	0.520	0.530	0.510	0.520	0.474	956,200

← NewerPage 11 of 16 · 944 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.