Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.440	0.440	0.430	0.430	0.409	164,000
2025-10-24	0.425	0.445	0.425	0.445	0.424	80,000
2025-10-23	0.440	0.440	0.430	0.430	0.409	192,000
2025-10-22	0.445	0.445	0.445	0.445	0.424	10,000
2025-10-21	0.435	0.440	0.425	0.440	0.419	192,000
2025-10-17	0.435	0.440	0.430	0.430	0.409	284,000
2025-10-16	0.425	0.435	0.425	0.435	0.414	92,000
2025-10-15	0.430	0.435	0.425	0.435	0.414	112,000
2025-10-13	0.420	0.430	0.415	0.430	0.409	92,000
2025-10-03	0.425	0.450	0.425	0.450	0.428	604,000
2025-10-02	0.425	0.435	0.425	0.435	0.414	970,100
2025-09-30	0.430	0.430	0.425	0.430	0.409	150,000
2025-09-29	0.430	0.430	0.430	0.430	0.409	404,000
2025-09-26	0.430	0.430	0.425	0.430	0.409	282,000
2025-09-25	0.425	0.430	0.405	0.430	0.409	1,246,000
2025-09-23	0.430	0.430	0.425	0.430	0.409	112,000
2025-09-22	0.425	0.430	0.425	0.430	0.409	54,000
2025-09-19	0.430	0.430	0.425	0.430	0.409	66,000
2025-09-18	0.425	0.430	0.425	0.430	0.409	702,000
2025-09-17	0.435	0.435	0.435	0.435	0.414	52,000
2025-09-16	0.430	0.435	0.425	0.435	0.414	636,000
2025-09-12	0.425	0.430	0.425	0.430	0.409	486,000
2025-09-11	0.430	0.430	0.425	0.430	0.409	628,200
2025-09-10	0.430	0.435	0.425	0.435	0.414	94,000
2025-09-09	0.435	0.435	0.430	0.430	0.409	466,000
2025-09-05	0.435	0.435	0.430	0.435	0.414	408,000
2025-09-04	0.430	0.430	0.430	0.430	0.409	14,000
2025-09-03	0.440	0.440	0.430	0.430	0.409	432,000
2025-09-02	0.430	0.435	0.430	0.430	0.409	116,000
2025-09-01	0.440	0.445	0.430	0.445	0.424	503,111
2025-08-29	0.435	0.445	0.430	0.445	0.424	420,000
2025-08-27	0.440	0.445	0.440	0.445	0.424	578,000
2025-08-26	0.435	0.450	0.435	0.450	0.428	30,000
2025-08-25	0.435	0.470	0.430	0.430	0.409	710,000
2025-08-22	0.435	0.520	0.425	0.430	0.409	1,336,000
2025-08-21	0.435	0.435	0.430	0.430	0.409	504,000
2025-08-20	0.435	0.470	0.430	0.430	0.409	502,000
2025-08-19	0.435	0.440	0.430	0.430	0.409	518,000
2025-08-18	0.435	0.435	0.435	0.435	0.414	36,500
2025-08-15	0.430	0.435	0.430	0.435	0.414	550,000
2025-08-12	0.430	0.435	0.425	0.430	0.409	366,000
2025-08-08	0.430	0.435	0.425	0.435	0.414	360,000
2025-08-06	0.430	0.430	0.425	0.430	0.409	340,300
2025-08-05	0.430	0.430	0.430	0.430	0.409	54,000
2025-08-04	0.425	0.430	0.425	0.430	0.409	118,000
2025-07-31	0.430	0.435	0.430	0.430	0.409	94,000
2025-07-29	0.425	0.430	0.425	0.430	0.409	1,058,000
2025-07-28	0.425	0.435	0.420	0.430	0.409	1,220,000
2025-07-25	0.425	0.430	0.425	0.430	0.409	112,000
2025-07-24	0.430	0.430	0.425	0.430	0.409	406,000
2025-07-23	0.425	0.430	0.425	0.430	0.409	120,000
2025-07-22	0.430	0.430	0.430	0.430	0.409	300,000
2025-07-18	0.430	0.430	0.430	0.430	0.409	298,000
2025-07-16	0.435	0.435	0.425	0.430	0.409	304,000
2025-07-15	0.430	0.430	0.430	0.430	0.409	226,000
2025-07-14	0.440	0.440	0.430	0.430	0.409	302,000
2025-07-11	0.430	0.435	0.430	0.435	0.414	24,000
2025-07-10	0.430	0.430	0.430	0.430	0.409	292,000
2025-07-08	0.425	0.430	0.425	0.430	0.409	146,000
2025-07-07	0.425	0.430	0.425	0.430	0.409	402,000

← NewerPage 4 of 16 · 943 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.