Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.510	0.530	0.510	0.530	0.483	102,000
2023-02-22	0.510	0.520	0.510	0.520	0.474	208,000
2023-02-21	0.520	0.530	0.510	0.530	0.483	886,000
2023-02-20	0.510	0.530	0.510	0.530	0.483	42,100
2023-02-16	0.520	0.530	0.510	0.530	0.483	184,000
2023-02-15	0.530	0.530	0.510	0.530	0.483	24,000
2023-02-13	0.520	0.530	0.510	0.530	0.483	102,000
2023-02-10	0.520	0.530	0.510	0.510	0.465	1,454,000
2023-02-08	0.520	0.530	0.520	0.530	0.483	106,000
2023-02-06	0.530	0.530	0.520	0.530	0.483	750,000
2023-02-03	0.530	0.530	0.520	0.530	0.483	18,000
2023-02-02	0.530	0.530	0.520	0.520	0.474	506,000
2023-02-01	0.520	0.530	0.520	0.530	0.483	82,000
2023-01-31	0.530	0.530	0.520	0.530	0.483	426,000
2023-01-30	0.520	0.530	0.520	0.530	0.483	126,000
2023-01-27	0.530	0.540	0.530	0.540	0.492	16,000
2023-01-26	0.530	0.540	0.520	0.530	0.483	376,000
2023-01-20	0.520	0.530	0.520	0.530	0.483	142,000
2023-01-16	0.530	0.530	0.520	0.530	0.483	222,000
2023-01-13	0.530	0.530	0.520	0.530	0.483	166,000
2023-01-12	0.530	0.530	0.520	0.530	0.483	82,000
2023-01-11	0.530	0.580	0.520	0.530	0.483	2,848,000
2023-01-05	0.530	0.530	0.530	0.530	0.483	220,000
2023-01-04	0.540	0.540	0.530	0.530	0.483	300,000
2023-01-03	0.530	0.600	0.520	0.540	0.492	1,364,000
2022-12-30	0.540	0.540	0.520	0.540	0.492	50,000
2022-12-29	0.520	0.530	0.520	0.530	0.483	78,000
2022-12-28	0.520	0.530	0.520	0.530	0.483	30,000
2022-12-22	0.520	0.530	0.520	0.530	0.483	43,986
2022-12-21	0.520	0.530	0.520	0.530	0.483	64,000
2022-12-20	0.530	0.530	0.520	0.530	0.483	178,000
2022-12-19	0.530	0.540	0.520	0.530	0.483	2,362,000
2022-12-16	0.520	0.530	0.520	0.530	0.483	1,730,000
2022-12-14	0.530	0.530	0.520	0.530	0.477	1,714,000
2022-12-13	0.530	0.530	0.520	0.530	0.477	132,000
2022-12-12	0.530	0.530	0.520	0.530	0.477	1,826,000
2022-12-08	0.530	0.540	0.520	0.530	0.477	1,620,000
2022-12-07	0.540	0.540	0.520	0.530	0.477	118,000
2022-12-06	0.540	0.540	0.520	0.540	0.486	2,182,000
2022-12-05	0.530	0.540	0.530	0.540	0.486	128,000
2022-12-02	0.530	0.530	0.520	0.530	0.477	1,424,000
2022-12-01	0.530	0.540	0.520	0.530	0.477	1,422,000
2022-11-30	0.540	0.540	0.540	0.540	0.486	4,000
2022-11-29	0.530	0.540	0.530	0.540	0.486	2,054,000
2022-11-28	0.520	0.540	0.520	0.540	0.486	196,000
2022-11-25	0.530	0.540	0.530	0.540	0.486	2,134,000
2022-11-24	0.530	0.550	0.530	0.540	0.486	714,000
2022-11-23	0.530	0.530	0.520	0.530	0.477	1,638,000
2022-11-22	0.520	0.530	0.520	0.530	0.477	32,000
2022-11-21	0.530	0.530	0.520	0.530	0.477	1,582,000
2022-11-17	0.530	0.530	0.520	0.530	0.477	210,000
2022-11-15	0.530	0.530	0.520	0.530	0.477	1,318,000
2022-11-14	0.530	0.530	0.520	0.530	0.477	334,000
2022-11-11	0.540	0.540	0.530	0.530	0.477	654,000
2022-11-10	0.540	0.540	0.530	0.540	0.486	964,000
2022-11-09	0.540	0.550	0.540	0.540	0.486	444,000
2022-11-08	0.540	0.550	0.540	0.550	0.495	750,000
2022-11-07	0.550	0.550	0.540	0.550	0.495	1,642,000
2022-11-04	0.550	0.560	0.550	0.550	0.495	256,000
2022-11-03	0.560	0.560	0.550	0.550	0.495	792,000

← NewerPage 12 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.