Asia Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.530	0.550	0.530	0.550	0.416	60,000
2025-07-30	0.620	0.620	0.620	0.620	0.469	216
2025-07-29	0.620	0.620	0.620	0.620	0.469	5,000
2025-07-28	0.620	0.620	0.620	0.620	0.469	10,000
2025-07-25	0.610	0.620	0.610	0.620	0.469	103,336
2025-07-24	0.590	0.590	0.590	0.590	0.446	480
2025-07-23	0.590	0.590	0.590	0.590	0.446	0
2025-07-22	0.600	0.600	0.590	0.590	0.446	60,200
2025-07-21	0.570	0.570	0.560	0.570	0.431	20,000
2025-07-18	0.570	0.570	0.570	0.570	0.431	0
2025-07-17	0.580	0.580	0.550	0.570	0.431	41,800
2025-07-16	0.530	0.670	0.530	0.640	0.484	242,600
2025-07-15	0.600	0.700	0.550	0.610	0.462	278,500
2025-07-14	0.600	0.600	0.600	0.600	0.454	4,130,000
2025-07-11	0.620	0.620	0.600	0.600	0.454	15,090
2025-07-10	0.620	0.620	0.620	0.620	0.469	2,000
2025-07-09	0.560	0.620	0.560	0.620	0.469	10,000
2025-07-08	0.680	0.680	0.600	0.640	0.484	7,015,300
2025-07-07	0.630	0.750	0.630	0.690	0.522	171,004
2025-07-04	0.580	0.630	0.570	0.630	0.477	16,004
2025-07-03	0.650	0.670	0.590	0.640	0.484	29,000
2025-07-02	0.540	0.890	0.530	0.650	0.492	326,100
2025-06-30	0.500	0.620	0.500	0.620	0.469	36,900
2025-06-27	0.740	0.740	0.560	0.650	0.492	25,500
2025-06-26	0.065	0.073	0.061	0.065	0.492	4,332,000
2025-06-25	0.078	0.078	0.066	0.070	0.530	435,000
2025-06-24	0.070	0.070	0.067	0.067	0.507	220,320
2025-06-23	0.067	0.073	0.067	0.072	0.545	162,000
2025-06-20	0.070	0.070	0.070	0.070	0.530	370,000
2025-06-19	0.071	0.075	0.070	0.071	0.537	655,000
2025-06-18	0.072	0.074	0.072	0.073	0.552	729,200
2025-06-17	0.071	0.077	0.071	0.075	0.567	1,960,000
2025-06-16	0.070	0.073	0.070	0.071	0.537	570,000
2025-06-13	0.073	0.073	0.069	0.073	0.552	520,000
2025-06-12	0.074	0.074	0.073	0.074	0.560	400,000
2025-06-11	0.074	0.074	0.074	0.074	0.560	200,000
2025-06-10	0.072	0.075	0.072	0.075	0.567	100,000
2025-06-09	0.076	0.076	0.072	0.074	0.560	740,000
2025-06-06	0.071	0.078	0.071	0.076	0.575	1,765,000
2025-06-05	0.076	0.078	0.070	0.071	0.537	10,892,000
2025-06-04	0.077	0.082	0.073	0.077	0.583	2,070,600
2025-06-03	0.096	0.096	0.077	0.077	0.583	8,190,000
2025-06-02	0.091	0.097	0.090	0.090	0.681	2,050,000
2025-05-30	0.098	0.098	0.089	0.093	0.704	5,970,000
2025-05-29	0.105	0.105	0.096	0.098	0.741	4,233,000
2025-05-28	0.099	0.104	0.097	0.104	0.787	2,450,000
2025-05-27	0.089	0.115	0.088	0.105	0.794	8,260,000
2025-05-26	0.093	0.093	0.090	0.090	0.681	630,000
2025-05-23	0.097	0.097	0.084	0.095	0.719	3,090,000
2025-05-22	0.100	0.101	0.096	0.100	0.757	1,330,000
2025-05-21	0.106	0.118	0.098	0.102	0.772	6,951,002
2025-05-20	0.130	0.130	0.092	0.093	0.704	25,520,043
2025-05-19	0.099	0.164	0.099	0.133	1.006	93,170,000
2025-05-16	0.098	0.101	0.095	0.101	0.764	822,000
2025-05-15	0.104	0.129	0.098	0.100	0.757	8,325,000
2025-05-14	0.099	0.130	0.097	0.107	0.810	1,681,000
2025-05-13	0.105	0.106	0.099	0.099	0.749	620,000
2025-05-12	0.096	0.108	0.095	0.099	0.749	1,120,000
2025-05-09	0.098	0.104	0.089	0.102	0.772	1,710,960
2025-05-08	0.109	0.109	0.093	0.098	0.741	2,490,080

← NewerPage 6 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.