Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.475	0.475	0.455	0.455	0.433	128,000
2025-02-10	0.435	0.475	0.435	0.475	0.452	164,000
2025-02-07	0.475	0.475	0.475	0.475	0.452	282,000
2025-02-05	0.570	0.570	0.450	0.480	0.457	394,000
2025-01-28	0.440	0.440	0.440	0.440	0.419	72,000
2025-01-27	0.440	0.440	0.435	0.440	0.419	74,000
2025-01-24	0.435	0.440	0.430	0.440	0.419	264,000
2025-01-22	0.430	0.440	0.425	0.440	0.419	410,000
2025-01-20	0.435	0.440	0.430	0.440	0.419	544,000
2025-01-16	0.435	0.440	0.435	0.440	0.419	150,000
2025-01-15	0.435	0.440	0.435	0.435	0.414	480,000
2025-01-14	0.440	0.445	0.430	0.445	0.424	1,044,000
2025-01-13	0.440	0.450	0.435	0.450	0.428	266,000
2025-01-10	0.560	0.560	0.440	0.450	0.428	8,000
2025-01-09	0.445	0.445	0.440	0.445	0.424	212,000
2025-01-07	0.440	0.445	0.440	0.440	0.419	128,000
2025-01-06	0.430	0.440	0.430	0.430	0.409	100,000
2025-01-03	0.450	0.450	0.440	0.440	0.419	32,000
2025-01-02	0.430	0.445	0.430	0.440	0.419	118,000
2024-12-31	0.440	0.440	0.430	0.440	0.419	206,000
2024-12-30	0.445	0.445	0.420	0.440	0.419	896,000
2024-12-27	0.430	0.440	0.430	0.440	0.419	10,000
2024-12-24	0.440	0.445	0.430	0.445	0.424	934,000
2024-12-23	0.440	0.440	0.430	0.440	0.419	1,024,000
2024-12-20	0.440	0.440	0.440	0.440	0.419	40,000
2024-12-18	0.440	0.440	0.420	0.440	0.419	1,216,000
2024-12-17	0.440	0.440	0.440	0.440	0.419	16,000
2024-12-16	0.445	0.445	0.435	0.435	0.414	890,000
2024-12-12	0.440	0.440	0.440	0.440	0.419	18,000
2024-12-11	0.445	0.445	0.440	0.440	0.419	404,000
2024-12-10	0.445	0.445	0.445	0.445	0.424	324,300
2024-12-09	0.450	0.450	0.445	0.445	0.424	1,712,000
2024-12-05	0.450	0.450	0.445	0.450	0.428	2,106,000
2024-12-04	0.445	0.450	0.445	0.450	0.428	452,000
2024-12-03	0.445	0.450	0.440	0.450	0.428	1,400,000
2024-11-29	0.450	0.450	0.445	0.450	0.428	1,336,000
2024-11-28	0.445	0.450	0.440	0.445	0.424	1,144,000
2024-11-27	0.440	0.450	0.440	0.450	0.428	196,000
2024-11-26	0.445	0.450	0.435	0.450	0.428	1,112,000
2024-11-22	0.445	0.450	0.440	0.450	0.428	168,000
2024-11-21	0.445	0.450	0.445	0.450	0.428	848,000
2024-11-20	0.445	0.450	0.445	0.450	0.428	40,000
2024-11-19	0.450	0.450	0.445	0.450	0.428	536,000
2024-11-15	0.445	0.450	0.445	0.450	0.428	390,000
2024-11-13	0.450	0.450	0.445	0.450	0.428	354,000
2024-11-12	0.445	0.450	0.445	0.450	0.428	104,000
2024-11-08	0.455	0.455	0.450	0.450	0.428	240,000
2024-11-06	0.450	0.460	0.450	0.460	0.438	230,000
2024-11-04	0.450	0.460	0.445	0.460	0.438	250,000
2024-11-01	0.455	0.455	0.450	0.450	0.428	30,000
2024-10-31	0.455	0.455	0.450	0.450	0.428	408,000
2024-10-25	0.460	0.460	0.455	0.460	0.438	626,000
2024-10-23	0.450	0.460	0.450	0.460	0.438	136,000
2024-10-22	0.450	0.455	0.450	0.455	0.433	20,000
2024-10-21	0.445	0.450	0.445	0.450	0.428	186,000
2024-10-18	0.450	0.450	0.445	0.450	0.428	464,000
2024-10-17	0.445	0.450	0.445	0.450	0.428	444,000
2024-10-16	0.445	0.450	0.445	0.450	0.428	1,140,000
2024-10-15	0.450	0.450	0.445	0.450	0.428	838,000
2024-10-14	0.450	0.450	0.445	0.450	0.428	50,000

← NewerPage 6 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.