Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-24	0.460	0.460	0.455	0.460	0.438	2,286,000
2024-06-21	0.460	0.460	0.460	0.460	0.438	16,000
2024-06-20	0.460	0.460	0.460	0.460	0.438	46,000
2024-06-19	0.460	0.465	0.455	0.465	0.443	2,296,000
2024-06-18	0.460	0.465	0.460	0.465	0.443	28,000
2024-06-17	0.460	0.465	0.455	0.465	0.443	2,230,000
2024-06-14	0.460	0.460	0.455	0.460	0.438	230,000
2024-06-13	0.455	0.460	0.450	0.460	0.438	2,228,620
2024-06-12	0.460	0.460	0.460	0.460	0.438	84,000
2024-06-11	0.455	0.460	0.450	0.460	0.438	2,126,000
2024-06-06	0.460	0.460	0.450	0.460	0.438	2,120,000
2024-06-05	0.460	0.460	0.455	0.455	0.433	34,000
2024-06-04	0.455	0.460	0.450	0.460	0.438	1,978,000
2024-06-03	0.470	0.470	0.450	0.450	0.428	1,014,000
2024-05-31	0.465	0.470	0.460	0.470	0.447	1,794,000
2024-05-30	0.465	0.470	0.465	0.470	0.447	440,000
2024-05-29	0.465	0.470	0.460	0.470	0.447	1,278,000
2024-05-27	0.465	0.475	0.465	0.475	0.452	996,000
2024-05-24	0.465	0.475	0.460	0.475	0.452	280,000
2024-05-23	0.470	0.475	0.465	0.475	0.452	396,000
2024-05-22	0.475	0.475	0.470	0.475	0.452	540,000
2024-05-21	0.470	0.475	0.470	0.475	0.452	40,000
2024-05-20	0.470	0.475	0.470	0.475	0.452	404,000
2024-05-16	0.475	0.475	0.470	0.475	0.452	448,000
2024-05-13	0.465	0.475	0.465	0.475	0.452	512,000
2024-05-08	0.470	0.475	0.470	0.475	0.452	308,000
2024-05-03	0.470	0.475	0.470	0.475	0.452	442,000
2024-04-30	0.470	0.480	0.470	0.480	0.457	295,000
2024-04-26	0.470	0.480	0.470	0.480	0.457	170,000
2024-04-23	0.470	0.480	0.455	0.480	0.457	1,276,000
2024-04-22	0.475	0.480	0.455	0.470	0.447	1,134,000
2024-04-19	0.475	0.480	0.475	0.480	0.457	1,688,000
2024-04-18	0.475	0.480	0.475	0.480	0.457	1,406,000
2024-04-17	0.475	0.480	0.475	0.480	0.457	176,000
2024-04-16	0.470	0.480	0.470	0.480	0.457	2,182,000
2024-04-15	0.475	0.480	0.470	0.480	0.457	110,000
2024-04-12	0.470	0.500	0.470	0.480	0.457	1,772,000
2024-04-11	0.475	0.485	0.475	0.480	0.457	196,000
2024-04-10	0.485	0.510	0.485	0.485	0.462	1,382,000
2024-04-09	0.475	0.495	0.475	0.485	0.462	44,000
2024-04-08	0.475	0.480	0.470	0.475	0.452	1,324,000
2024-04-05	0.470	0.480	0.470	0.480	0.457	100,000
2024-04-03	0.480	0.480	0.480	0.480	0.457	1,180,000
2024-04-02	0.470	0.480	0.465	0.480	0.457	364,000
2024-03-28	0.470	0.480	0.465	0.480	0.457	1,058,000
2024-03-26	0.475	0.480	0.470	0.480	0.457	938,000
2024-03-22	0.480	0.480	0.480	0.480	0.457	900,000
2024-03-20	0.485	0.485	0.480	0.480	0.457	800,000
2024-03-18	0.480	0.480	0.470	0.480	0.457	906,000
2024-03-15	0.475	0.480	0.475	0.475	0.452	82,000
2024-03-14	0.485	0.485	0.470	0.480	0.457	478,000
2024-03-13	0.470	0.480	0.465	0.480	0.457	38,100
2024-03-12	0.465	0.480	0.465	0.480	0.457	174,000
2024-03-11	0.485	0.485	0.475	0.480	0.457	288,000
2024-03-08	0.470	0.480	0.470	0.480	0.457	28,000
2024-03-07	0.480	0.485	0.480	0.480	0.457	222,000
2024-03-06	0.465	0.495	0.465	0.490	0.466	14,000
2024-03-05	0.475	0.480	0.475	0.480	0.457	196,000
2024-03-01	0.480	0.480	0.480	0.480	0.457	100,000
2024-02-23	0.455	0.480	0.455	0.480	0.457	530,000

← NewerPage 8 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.