Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.600	0.610	0.590	0.610	0.539	920,000
2022-07-18	0.600	0.600	0.600	0.600	0.530	876,000
2022-07-14	0.600	0.610	0.600	0.610	0.539	916,000
2022-07-13	0.620	0.620	0.590	0.610	0.539	434,000
2022-07-12	0.610	0.620	0.610	0.620	0.547	1,034,000
2022-07-11	0.600	0.620	0.600	0.610	0.539	16,000
2022-07-08	0.610	0.610	0.610	0.610	0.539	1,002,000
2022-07-06	0.610	0.610	0.610	0.610	0.539	512,000
2022-07-05	0.610	0.620	0.610	0.610	0.539	1,238,074
2022-07-04	0.600	0.610	0.600	0.610	0.539	38,000
2022-06-30	0.590	0.620	0.590	0.600	0.530	1,220,000
2022-06-29	0.600	0.600	0.590	0.600	0.530	711,875
2022-06-28	0.600	0.600	0.600	0.600	0.530	608,000
2022-06-27	0.600	0.610	0.590	0.600	0.530	1,584,000
2022-06-24	0.590	0.600	0.580	0.600	0.530	622,000
2022-06-23	0.590	0.600	0.590	0.600	0.530	718,000
2022-06-22	0.600	0.600	0.580	0.580	0.512	1,188,000
2022-06-21	0.590	0.600	0.580	0.600	0.530	684,000
2022-06-20	0.590	0.600	0.590	0.600	0.530	548,000
2022-06-17	0.590	0.590	0.580	0.590	0.521	670,000
2022-06-16	0.590	0.600	0.590	0.600	0.530	558,000
2022-06-15	0.590	0.600	0.580	0.600	0.530	730,000
2022-06-14	0.590	0.590	0.590	0.590	0.521	570,000
2022-06-13	0.590	0.590	0.590	0.590	0.521	792,000
2022-06-10	0.590	0.600	0.590	0.600	0.530	706,000
2022-06-09	0.590	0.600	0.590	0.590	0.521	690,000
2022-06-08	0.590	0.600	0.590	0.600	0.530	522,000
2022-06-07	0.590	0.600	0.580	0.600	0.530	1,165,400
2022-06-06	0.590	0.600	0.580	0.580	0.512	852,000
2022-06-02	0.590	0.590	0.590	0.590	0.521	1,218,000
2022-06-01	0.590	0.590	0.590	0.590	0.521	52,000
2022-05-31	0.590	0.590	0.580	0.580	0.512	1,836,000
2022-05-30	0.580	0.590	0.580	0.590	0.521	244,000
2022-05-27	0.590	0.600	0.590	0.600	0.530	1,924,000
2022-05-25	0.590	0.590	0.590	0.590	0.521	1,696,000
2022-05-24	0.590	0.590	0.580	0.590	0.521	392,000
2022-05-20	0.590	0.590	0.580	0.590	0.521	2,086,000
2022-05-19	0.580	0.590	0.580	0.590	0.521	242,000
2022-05-18	0.590	0.590	0.580	0.590	0.521	1,026,000
2022-05-17	0.590	0.600	0.580	0.590	0.521	848,000
2022-05-16	0.590	0.600	0.590	0.600	0.530	782,000
2022-05-13	0.590	0.590	0.580	0.590	0.521	944,000
2022-05-12	0.580	0.590	0.580	0.580	0.512	740,000
2022-05-11	0.590	0.590	0.590	0.590	0.521	648,000
2022-05-10	0.590	0.590	0.580	0.590	0.521	790,000
2022-05-06	0.590	0.600	0.590	0.600	0.530	526,000
2022-05-05	0.590	0.590	0.590	0.590	0.521	834,000
2022-05-04	0.590	0.590	0.590	0.590	0.521	1,522,000
2022-04-29	0.590	0.590	0.590	0.590	0.521	1,488,000
2022-04-28	0.590	0.590	0.580	0.590	0.521	1,002,000
2022-04-27	0.580	0.590	0.580	0.590	0.521	644,000
2022-04-26	0.580	0.590	0.580	0.590	0.521	1,102,000
2022-04-25	0.590	0.590	0.580	0.590	0.521	1,612,000
2022-04-22	0.580	0.590	0.580	0.590	0.521	30,000
2022-04-21	0.580	0.590	0.580	0.590	0.521	804,000
2022-04-20	0.590	0.600	0.590	0.590	0.521	304,000
2022-04-19	0.590	0.600	0.590	0.590	0.521	304,000
2022-04-14	0.580	0.600	0.580	0.600	0.530	16,000
2022-04-13	0.590	0.600	0.590	0.600	0.530	470,000
2022-04-12	0.580	0.600	0.580	0.600	0.530	12,000

← NewerPage 14 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.