Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	0.425	0.430	0.425	0.430	0.409	78,000
2025-07-02	0.435	0.435	0.425	0.430	0.409	442,000
2025-06-30	0.440	0.440	0.420	0.430	0.409	1,382,000
2025-06-27	0.425	0.460	0.420	0.435	0.414	1,552,000
2025-06-26	0.425	0.430	0.420	0.430	0.409	2,086,000
2025-06-25	0.425	0.430	0.425	0.430	0.409	1,990,000
2025-06-24	0.430	0.430	0.430	0.430	0.409	100,000
2025-06-23	0.425	0.430	0.420	0.430	0.409	1,822,000
2025-06-19	0.430	0.430	0.420	0.430	0.409	1,740,000
2025-06-18	0.430	0.430	0.430	0.430	0.409	118,000
2025-06-17	0.435	0.435	0.430	0.430	0.409	1,900,000
2025-06-16	0.440	0.440	0.440	0.440	0.419	40,000
2025-06-13	0.435	0.440	0.430	0.440	0.419	1,644,000
2025-06-11	0.435	0.440	0.425	0.440	0.419	1,622,000
2025-06-09	0.435	0.435	0.425	0.435	0.414	1,530,000
2025-06-06	0.420	0.430	0.420	0.430	0.409	310,750
2025-06-05	0.435	0.440	0.425	0.430	0.409	1,396,000
2025-06-04	0.425	0.430	0.420	0.430	0.409	150,000
2025-06-03	0.435	0.440	0.420	0.440	0.419	1,306,000
2025-05-29	0.425	0.445	0.425	0.440	0.419	118,000
2025-05-28	0.420	0.445	0.420	0.445	0.424	82,100
2025-05-21	0.415	0.435	0.415	0.435	0.414	80,274
2025-05-15	0.440	0.440	0.400	0.435	0.414	1,886,000
2025-05-12	0.440	0.450	0.430	0.450	0.428	886,000
2025-05-08	0.440	0.450	0.440	0.450	0.428	114,010
2025-05-07	0.445	0.450	0.440	0.440	0.419	136,200
2025-04-30	0.450	0.450	0.445	0.450	0.428	66,000
2025-04-29	0.450	0.450	0.445	0.450	0.428	36,000
2025-04-23	0.455	0.455	0.455	0.455	0.433	28,000
2025-04-22	0.450	0.450	0.430	0.450	0.428	1,838,000
2025-04-16	0.440	0.450	0.440	0.450	0.428	270,000
2025-04-15	0.445	0.455	0.440	0.440	0.419	64,000
2025-04-14	0.440	0.455	0.440	0.455	0.433	304,000
2025-04-11	0.440	0.450	0.435	0.450	0.428	256,000
2025-04-08	0.440	0.450	0.435	0.450	0.428	66,000
2025-04-07	0.435	0.450	0.380	0.450	0.428	360,000
2025-04-02	0.440	0.450	0.435	0.450	0.428	244,000
2025-04-01	0.435	0.450	0.435	0.450	0.428	318,000
2025-03-31	0.435	0.450	0.435	0.450	0.428	248,000
2025-03-28	0.440	0.440	0.435	0.440	0.419	104,000
2025-03-27	0.440	0.445	0.435	0.445	0.424	296,500
2025-03-19	0.445	0.445	0.445	0.445	0.424	78,000
2025-03-14	0.440	0.445	0.440	0.445	0.424	12,000
2025-03-12	0.460	0.460	0.450	0.450	0.428	70,000
2025-03-10	0.445	0.465	0.435	0.465	0.443	466,000
2025-03-06	0.470	0.470	0.440	0.450	0.428	206,000
2025-03-04	0.445	0.445	0.445	0.445	0.424	24,000
2025-03-03	0.445	0.460	0.440	0.460	0.438	64,000
2025-02-28	0.435	0.465	0.435	0.465	0.443	394,000
2025-02-27	0.450	0.465	0.435	0.450	0.428	136,000
2025-02-26	0.445	0.445	0.445	0.445	0.424	4,000
2025-02-25	0.435	0.445	0.435	0.445	0.424	46,000
2025-02-24	0.440	0.450	0.440	0.450	0.428	226,000
2025-02-21	0.440	0.465	0.440	0.440	0.419	190,000
2025-02-20	0.430	0.445	0.430	0.445	0.424	148,000
2025-02-18	0.450	0.450	0.450	0.450	0.428	54,000
2025-02-17	0.430	0.455	0.430	0.440	0.419	312,200
2025-02-14	0.445	0.450	0.435	0.445	0.424	244,000
2025-02-13	0.445	0.445	0.440	0.445	0.424	380,000
2025-02-12	0.445	0.445	0.445	0.445	0.424	202,000

← NewerPage 5 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.