Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.570	0.570	0.560	0.570	0.513	932,000
2022-11-01	0.560	0.570	0.560	0.570	0.513	22,000
2022-10-31	0.570	0.570	0.560	0.570	0.513	740,000
2022-10-28	0.560	0.560	0.550	0.560	0.504	502,000
2022-10-26	0.560	0.570	0.550	0.560	0.504	290,000
2022-10-25	0.550	0.560	0.550	0.560	0.504	434,000
2022-10-24	0.560	0.570	0.550	0.550	0.495	226,000
2022-10-21	0.570	0.580	0.560	0.560	0.504	551,310
2022-10-20	0.560	0.570	0.560	0.570	0.513	810,000
2022-10-19	0.560	0.570	0.550	0.570	0.513	1,210,000
2022-10-18	0.570	0.570	0.550	0.570	0.513	1,514,000
2022-10-14	0.560	0.570	0.550	0.570	0.513	1,592,000
2022-10-12	0.550	0.560	0.540	0.560	0.504	1,438,000
2022-10-11	0.540	0.560	0.540	0.560	0.504	180,000
2022-10-10	0.550	0.560	0.540	0.560	0.504	1,324,000
2022-10-07	0.550	0.560	0.540	0.550	0.495	1,016,000
2022-10-06	0.560	0.570	0.550	0.560	0.504	2,046,000
2022-10-05	0.560	0.570	0.560	0.570	0.513	1,054,000
2022-10-03	0.560	0.570	0.540	0.540	0.486	722,000
2022-09-30	0.560	0.570	0.550	0.570	0.513	1,670,000
2022-09-29	0.570	0.580	0.540	0.570	0.513	1,172,000
2022-09-28	0.580	0.580	0.570	0.580	0.522	1,835,000
2022-09-26	0.580	0.590	0.570	0.590	0.531	1,332,000
2022-09-22	0.570	0.580	0.570	0.580	0.522	1,438,000
2022-09-21	0.570	0.590	0.570	0.580	0.522	72,000
2022-09-20	0.580	0.590	0.570	0.590	0.531	1,092,000
2022-09-19	0.570	0.590	0.570	0.590	0.531	208,000
2022-09-16	0.580	0.590	0.570	0.590	0.531	1,152,000
2022-09-14	0.570	0.590	0.570	0.590	0.531	116,000
2022-09-13	0.580	0.590	0.570	0.590	0.531	994,000
2022-09-08	0.590	0.590	0.570	0.590	0.531	854,000
2022-09-07	0.580	0.590	0.580	0.590	0.531	1,090,000
2022-09-06	0.570	0.580	0.570	0.580	0.522	1,158,000
2022-09-05	0.590	0.590	0.590	0.590	0.531	2,000
2022-09-02	0.580	0.590	0.570	0.590	0.531	1,464,000
2022-08-31	0.580	0.590	0.570	0.590	0.531	1,448,000
2022-08-30	0.570	0.590	0.570	0.590	0.531	318,200
2022-08-29	0.590	0.590	0.580	0.590	0.521	1,212,000
2022-08-24	0.590	0.600	0.580	0.590	0.521	1,676,000
2022-08-23	0.590	0.600	0.590	0.590	0.521	320,000
2022-08-22	0.590	0.600	0.590	0.600	0.530	526,000
2022-08-19	0.600	0.600	0.590	0.600	0.530	1,444,000
2022-08-18	0.590	0.600	0.590	0.590	0.521	184,000
2022-08-16	0.600	0.600	0.590	0.600	0.530	1,190,000
2022-08-15	0.600	0.600	0.590	0.590	0.521	312,000
2022-08-12	0.600	0.600	0.590	0.600	0.530	632,000
2022-08-11	0.600	0.600	0.590	0.600	0.530	612,000
2022-08-10	0.600	0.600	0.590	0.590	0.521	606,000
2022-08-09	0.600	0.600	0.590	0.600	0.530	550,000
2022-08-08	0.600	0.600	0.590	0.590	0.521	584,000
2022-08-05	0.600	0.610	0.590	0.590	0.521	510,000
2022-08-04	0.600	0.600	0.590	0.590	0.521	508,000
2022-08-03	0.580	0.600	0.580	0.590	0.521	450,000
2022-08-02	0.600	0.600	0.580	0.580	0.512	1,028,000
2022-07-29	0.600	0.600	0.600	0.600	0.530	906,000
2022-07-28	0.600	0.600	0.600	0.600	0.530	910,000
2022-07-26	0.600	0.600	0.600	0.600	0.530	900,000
2022-07-25	0.590	0.600	0.590	0.600	0.530	8,000
2022-07-22	0.600	0.610	0.600	0.610	0.539	914,000
2022-07-21	0.610	0.610	0.610	0.610	0.539	6,000

← NewerPage 13 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.