Asia Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.280	0.280	0.280	0.280	2.118	10,000
2022-11-17	0.270	0.270	0.270	0.270	2.043	0
2022-11-16	0.250	0.300	0.250	0.270	2.043	37,000
2022-11-15	0.220	0.220	0.220	0.220	1.664	10,000
2022-11-14	0.220	0.220	0.220	0.220	1.664	14,600
2022-11-11	0.220	0.220	0.220	0.220	1.664	10,000
2022-11-10	0.220	0.220	0.220	0.220	1.664	42,000
2022-11-09	0.220	0.220	0.220	0.220	1.664	0
2022-11-08	0.235	0.235	0.235	0.235	1.778	8,000
2022-11-07	0.235	0.235	0.235	0.235	1.778	10,000
2022-11-04	0.232	0.250	0.230	0.250	1.891	244,000
2022-11-03	0.260	0.260	0.260	0.260	1.967	5,000
2022-11-02	0.300	0.300	0.300	0.300	2.270	0
2022-11-01	0.300	0.300	0.300	0.300	2.270	0
2022-10-31	0.300	0.300	0.300	0.300	2.270	0
2022-10-28	0.300	0.300	0.300	0.300	2.270	5,000
2022-10-27	0.300	0.300	0.300	0.300	2.270	0
2022-10-26	0.305	0.305	0.305	0.305	2.307	0
2022-10-25	0.350	0.350	0.330	0.330	2.497	1,000
2022-10-24	0.260	0.260	0.249	0.250	1.891	216,000
2022-10-21	0.190	0.330	0.190	0.260	1.967	95,160
2022-10-20	0.188	0.188	0.180	0.180	1.362	103,000
2022-10-19	0.188	0.188	0.188	0.188	1.422	20,000
2022-10-18	0.200	0.200	0.200	0.200	1.513	0
2022-10-17	0.202	0.202	0.200	0.200	1.513	9,000
2022-10-14	0.220	0.220	0.220	0.220	1.664	0
2022-10-13	0.022	0.022	0.022	0.022	1.664	270,000
2022-10-12	0.022	0.022	0.022	0.022	1.664	30,000
2022-10-11	0.023	0.023	0.022	0.022	1.664	403,733
2022-10-10	0.022	0.033	0.022	0.024	1.816	4,486,000
2022-10-07	0.021	0.021	0.021	0.021	1.589	60,000
2022-10-06	0.025	0.025	0.021	0.023	1.740	50,000
2022-10-05	0.022	0.023	0.022	0.023	1.740	370,000
2022-10-03	0.022	0.022	0.021	0.022	1.664	60,000
2022-09-30	0.025	0.025	0.025	0.025	1.891	460,000
2022-09-29	0.021	0.022	0.021	0.022	1.664	30,000
2022-09-28	0.022	0.022	0.022	0.022	1.664	400,013
2022-09-27	0.020	0.026	0.020	0.026	1.967	2,210,000
2022-09-26	0.023	0.026	0.023	0.023	1.740	780,000
2022-09-23	0.022	0.023	0.022	0.023	1.740	61,200
2022-09-22	0.025	0.025	0.025	0.025	1.891	0
2022-09-21	0.024	0.025	0.022	0.025	1.891	680,000
2022-09-20	0.024	0.026	0.024	0.024	1.816	210,107
2022-09-19	0.025	0.025	0.024	0.024	1.816	500,000
2022-09-16	0.025	0.025	0.025	0.025	1.891	0
2022-09-15	0.025	0.026	0.025	0.025	1.891	380,000
2022-09-14	0.026	0.026	0.026	0.026	1.967	1,200
2022-09-13	0.024	0.030	0.024	0.026	1.967	1,982,435
2022-09-09	0.026	0.026	0.024	0.024	1.816	251,333
2022-09-08	0.027	0.027	0.026	0.026	1.967	80,000
2022-09-07	0.027	0.027	0.027	0.027	2.043	0
2022-09-06	0.025	0.027	0.024	0.027	2.043	500,000
2022-09-05	0.029	0.029	0.026	0.026	1.967	600,000
2022-09-02	0.026	0.026	0.024	0.026	1.967	1,818,600
2022-09-01	0.028	0.028	0.026	0.027	2.043	120,000
2022-08-31	0.028	0.028	0.027	0.027	2.043	300,000
2022-08-30	0.029	0.029	0.025	0.028	2.118	150,000
2022-08-29	0.026	0.029	0.025	0.029	2.194	2,020,000
2022-08-26	0.026	0.026	0.026	0.026	1.967	400,000
2022-08-25	0.024	0.026	0.024	0.026	1.967	230,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.