Asia Allied Infrastructure Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.460	0.480	0.455	0.455	0.433	200,000
2024-02-21	0.485	0.490	0.475	0.485	0.462	320,000
2024-02-09	0.480	0.490	0.455	0.485	0.462	322,000
2024-02-07	0.490	0.490	0.485	0.485	0.462	272,000
2024-02-06	0.475	0.480	0.465	0.475	0.452	300
2024-02-05	0.465	0.480	0.460	0.475	0.452	438,000
2024-02-02	0.460	0.480	0.450	0.480	0.457	216,000
2024-02-01	0.495	0.495	0.480	0.480	0.457	60,000
2024-01-26	0.480	0.495	0.480	0.480	0.457	370,000
2024-01-25	0.460	0.485	0.460	0.470	0.447	302,000
2024-01-24	0.455	0.460	0.455	0.460	0.438	36,000
2024-01-23	0.460	0.480	0.450	0.475	0.452	878,000
2024-01-22	0.460	0.470	0.445	0.450	0.428	41,486
2024-01-17	0.470	0.485	0.465	0.480	0.457	18,000
2024-01-12	0.485	0.495	0.475	0.475	0.452	2,324,000
2024-01-11	0.495	0.495	0.485	0.490	0.466	4,520,000
2024-01-10	0.490	0.500	0.490	0.495	0.471	40,000
2024-01-09	0.495	0.500	0.490	0.495	0.471	3,884,000
2024-01-05	0.495	0.495	0.490	0.495	0.471	4,046,000
2024-01-03	0.490	0.500	0.490	0.490	0.466	4,124,000
2023-12-29	0.500	0.500	0.490	0.490	0.466	3,866,000
2023-12-28	0.485	0.500	0.485	0.500	0.476	4,266,000
2023-12-27	0.500	0.520	0.490	0.490	0.466	660,000
2023-12-22	0.495	0.500	0.490	0.500	0.476	2,604,000
2023-12-20	0.500	0.510	0.495	0.500	0.476	2,534,000
2023-12-19	0.485	0.500	0.485	0.500	0.476	382,000
2023-12-18	0.510	0.520	0.510	0.510	0.475	2,262,000
2023-12-15	0.520	0.520	0.510	0.510	0.475	38,000
2023-12-14	0.510	0.520	0.510	0.510	0.475	1,747,256
2023-12-13	0.510	0.520	0.500	0.520	0.484	1,190,000
2023-12-12	0.520	0.520	0.510	0.520	0.484	1,938,000
2023-12-08	0.520	0.520	0.510	0.520	0.484	1,920,000
2023-12-07	0.510	0.520	0.510	0.520	0.484	14,000
2023-12-06	0.520	0.520	0.510	0.520	0.484	1,670,000
2023-12-04	0.520	0.520	0.510	0.520	0.484	1,814,000
2023-11-30	0.520	0.520	0.510	0.520	0.484	1,328,000
2023-11-29	0.510	0.530	0.500	0.520	0.484	3,055,000
2023-11-27	0.510	0.520	0.510	0.520	0.484	1,406,000
2023-11-24	0.520	0.520	0.510	0.520	0.484	776,000
2023-11-23	0.520	0.520	0.510	0.520	0.484	290,000
2023-11-22	0.520	0.520	0.510	0.520	0.484	608,000
2023-11-20	0.510	0.520	0.510	0.520	0.484	590,000
2023-11-16	0.520	0.530	0.510	0.520	0.484	510,000
2023-11-14	0.520	0.530	0.510	0.520	0.484	522,000
2023-11-13	0.510	0.520	0.510	0.520	0.484	118,000
2023-11-10	0.520	0.520	0.510	0.520	0.484	488,000
2023-11-08	0.520	0.530	0.520	0.530	0.493	486,000
2023-11-06	0.520	0.530	0.520	0.520	0.484	480,000
2023-11-02	0.520	0.530	0.520	0.520	0.484	286,000
2023-11-01	0.520	0.520	0.520	0.520	0.484	50,000
2023-10-31	0.520	0.530	0.520	0.520	0.484	284,000
2023-10-30	0.530	0.530	0.510	0.520	0.484	50,000
2023-10-27	0.520	0.530	0.510	0.520	0.484	1,228,000
2023-10-26	0.530	0.530	0.520	0.520	0.484	1,688,000
2023-10-25	0.530	0.530	0.530	0.530	0.493	160,000
2023-10-24	0.520	0.530	0.510	0.530	0.493	1,526,000
2023-10-19	0.520	0.530	0.520	0.530	0.493	968,000
2023-10-18	0.520	0.530	0.520	0.530	0.493	204,000
2023-10-17	0.510	0.530	0.510	0.530	0.493	1,236,000
2023-10-13	0.520	0.530	0.510	0.530	0.493	906,000

← NewerPage 9 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.