Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.590	0.590	0.580	0.590	0.521	460,000
2022-04-08	0.590	0.600	0.580	0.590	0.521	114,000
2022-04-07	0.590	0.600	0.590	0.600	0.530	392,000
2022-04-06	0.590	0.600	0.580	0.590	0.521	36,000
2022-04-04	0.590	0.600	0.590	0.590	0.521	438,000
2022-04-01	0.590	0.600	0.590	0.590	0.521	48,000
2022-03-31	0.590	0.600	0.590	0.600	0.530	730,000
2022-03-28	0.590	0.590	0.580	0.590	0.521	1,108,000
2022-03-25	0.580	0.600	0.580	0.590	0.521	74,000
2022-03-24	0.590	0.600	0.590	0.600	0.530	718,000
2022-03-23	0.580	0.600	0.580	0.590	0.521	284,000
2022-03-22	0.590	0.600	0.590	0.590	0.521	662,000
2022-03-18	0.590	0.600	0.580	0.590	0.521	1,664,000
2022-03-17	0.580	0.590	0.580	0.590	0.521	98,074
2022-03-16	0.590	0.590	0.580	0.590	0.521	1,158,000
2022-03-15	0.580	0.590	0.580	0.590	0.521	608,000
2022-03-14	0.590	0.590	0.580	0.590	0.521	638,000
2022-03-11	0.590	0.600	0.590	0.590	0.521	172,000
2022-03-10	0.590	0.600	0.590	0.590	0.521	766,000
2022-03-09	0.590	0.600	0.590	0.590	0.521	362,000
2022-03-08	0.590	0.600	0.590	0.590	0.521	1,218,000
2022-03-07	0.590	0.590	0.580	0.590	0.521	1,992,000
2022-03-04	0.590	0.600	0.580	0.600	0.530	1,074,000
2022-03-03	0.590	0.600	0.590	0.600	0.530	928,000
2022-03-02	0.590	0.600	0.590	0.600	0.530	2,166,000
2022-03-01	0.600	0.600	0.590	0.600	0.530	200,000
2022-02-28	0.600	0.600	0.590	0.600	0.530	1,366,000
2022-02-24	0.600	0.600	0.590	0.600	0.530	716,000
2022-02-23	0.600	0.600	0.590	0.600	0.530	670,000
2022-02-22	0.590	0.600	0.590	0.600	0.530	28,000
2022-02-21	0.600	0.600	0.590	0.600	0.530	806,100
2022-02-18	0.590	0.600	0.590	0.600	0.530	74,000
2022-02-17	0.600	0.600	0.600	0.600	0.530	714,000
2022-02-15	0.600	0.600	0.600	0.600	0.530	724,000
2022-02-11	0.600	0.600	0.590	0.600	0.530	632,000
2022-02-09	0.600	0.600	0.590	0.600	0.530	688,000
2022-02-08	0.600	0.600	0.590	0.600	0.530	1,058,000
2022-02-07	0.600	0.600	0.600	0.600	0.530	1,472,000
2022-01-31	0.600	0.610	0.600	0.600	0.530	1,350,000
2022-01-28	0.590	0.600	0.580	0.600	0.530	1,664,000
2022-01-27	0.590	0.600	0.590	0.600	0.530	858,000
2022-01-26	0.590	0.600	0.590	0.600	0.530	26,000
2022-01-25	0.600	0.610	0.590	0.600	0.530	1,454,100
2022-01-24	0.590	0.610	0.590	0.610	0.539	50,000
2022-01-21	0.600	0.610	0.600	0.610	0.539	406,000
2022-01-19	0.600	0.610	0.590	0.610	0.539	414,000
2022-01-18	0.590	0.610	0.590	0.610	0.539	4,000
2022-01-17	0.600	0.610	0.590	0.610	0.539	360,000
2022-01-14	0.610	0.610	0.610	0.610	0.539	2,000
2022-01-13	0.600	0.610	0.600	0.610	0.539	456,000
2022-01-12	0.600	0.610	0.600	0.610	0.539	30,000
2022-01-11	0.600	0.610	0.600	0.610	0.539	378,000
2022-01-07	0.600	0.610	0.600	0.610	0.539	214,000
2022-01-06	0.610	0.610	0.610	0.610	0.539	398,000
2022-01-05	0.600	0.610	0.600	0.610	0.539	164,000
2022-01-03	0.600	0.610	0.600	0.610	0.539	62,000
2021-12-31	0.600	0.600	0.600	0.600	0.530	560,000
2021-12-30	0.600	0.610	0.590	0.600	0.530	1,594,000
2021-12-29	0.600	0.610	0.600	0.600	0.530	1,388,000
2021-12-28	0.620	0.620	0.600	0.620	0.547	670,000

← NewerPage 15 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.