Aeon Credit Service Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.670 | 5.740 | 5.670 | 5.730 | 4.798 | 58,000 |
| 2024-07-25 | 5.700 | 5.760 | 5.670 | 5.670 | 4.748 | 96,000 |
| 2024-07-24 | 5.760 | 5.760 | 5.710 | 5.760 | 4.823 | 12,000 |
| 2024-07-23 | 5.740 | 5.760 | 5.740 | 5.760 | 4.823 | 36,424 |
| 2024-07-22 | 5.760 | 5.800 | 5.730 | 5.740 | 4.806 | 140,735 |
| 2024-07-19 | 5.750 | 5.820 | 5.700 | 5.700 | 4.773 | 274,000 |
| 2024-07-18 | 5.800 | 5.850 | 5.780 | 5.800 | 4.857 | 620,000 |
| 2024-07-17 | 5.880 | 5.880 | 5.830 | 5.830 | 4.882 | 14,000 |
| 2024-07-16 | 5.870 | 5.870 | 5.870 | 5.870 | 4.915 | 4,000 |
| 2024-07-15 | 5.930 | 5.940 | 5.880 | 5.880 | 4.924 | 104,000 |
| 2024-07-12 | 5.900 | 5.900 | 5.880 | 5.900 | 4.940 | 36,000 |
| 2024-07-11 | 5.840 | 5.900 | 5.840 | 5.860 | 4.907 | 58,000 |
| 2024-07-10 | 5.850 | 5.860 | 5.840 | 5.860 | 4.907 | 44,000 |
| 2024-07-09 | 5.840 | 5.900 | 5.840 | 5.880 | 4.924 | 42,000 |
| 2024-07-08 | 5.880 | 5.950 | 5.820 | 5.840 | 4.890 | 51,467 |
| 2024-07-05 | 5.730 | 5.880 | 5.730 | 5.880 | 4.924 | 139,752 |
| 2024-07-04 | 5.740 | 5.800 | 5.730 | 5.730 | 4.798 | 114,000 |
| 2024-07-03 | 5.870 | 5.960 | 5.870 | 5.920 | 4.756 | 134,000 |
| 2024-07-02 | 5.740 | 5.880 | 5.740 | 5.880 | 4.724 | 216,000 |
| 2024-06-28 | 5.680 | 5.720 | 5.600 | 5.710 | 4.587 | 176,000 |
| 2024-06-27 | 5.910 | 5.910 | 5.590 | 5.680 | 4.563 | 686,000 |
| 2024-06-26 | 6.050 | 6.050 | 6.050 | 6.050 | 4.861 | 84,000 |
| 2024-06-25 | 6.050 | 6.050 | 6.030 | 6.050 | 4.861 | 106,000 |
| 2024-06-24 | 6.080 | 6.080 | 6.050 | 6.050 | 4.861 | 28,238 |
| 2024-06-21 | 6.030 | 6.080 | 6.000 | 6.080 | 4.885 | 90,000 |
| 2024-06-20 | 6.090 | 6.090 | 6.030 | 6.080 | 4.885 | 16,000 |
| 2024-06-19 | 6.010 | 6.120 | 6.010 | 6.070 | 4.877 | 78,000 |
| 2024-06-18 | 6.050 | 6.050 | 6.000 | 6.010 | 4.828 | 38,000 |
| 2024-06-17 | 6.020 | 6.040 | 6.020 | 6.030 | 4.844 | 34,000 |
| 2024-06-14 | 5.970 | 6.000 | 5.970 | 6.000 | 4.820 | 22,000 |
| 2024-06-13 | 5.980 | 6.020 | 5.980 | 6.020 | 4.836 | 56,000 |
| 2024-06-12 | 5.950 | 5.980 | 5.950 | 5.980 | 4.804 | 28,000 |
| 2024-06-11 | 6.000 | 6.030 | 5.920 | 5.950 | 4.780 | 138,000 |
| 2024-06-07 | 6.010 | 6.020 | 5.980 | 6.000 | 4.820 | 143,978 |
| 2024-06-06 | 6.010 | 6.030 | 6.010 | 6.010 | 4.828 | 16,000 |
| 2024-06-05 | 6.020 | 6.040 | 5.940 | 6.000 | 4.820 | 212,000 |
| 2024-06-04 | 6.080 | 6.080 | 6.020 | 6.020 | 4.836 | 64,000 |
| 2024-06-03 | 6.040 | 6.080 | 6.030 | 6.080 | 4.885 | 40,000 |
| 2024-05-31 | 6.010 | 6.030 | 6.000 | 6.030 | 4.844 | 28,000 |
| 2024-05-30 | 6.050 | 6.050 | 6.000 | 6.000 | 4.820 | 6,000 |
| 2024-05-29 | 6.030 | 6.050 | 5.960 | 6.050 | 4.861 | 22,000 |
| 2024-05-28 | 5.940 | 6.060 | 5.930 | 6.030 | 4.844 | 50,000 |
| 2024-05-27 | 6.000 | 6.030 | 5.930 | 6.000 | 4.820 | 130,000 |
| 2024-05-24 | 6.010 | 6.080 | 6.000 | 6.000 | 4.820 | 42,000 |
| 2024-05-23 | 6.030 | 6.080 | 5.970 | 6.000 | 4.820 | 140,308 |
| 2024-05-22 | 6.060 | 6.060 | 6.030 | 6.040 | 4.853 | 44,000 |
| 2024-05-21 | 6.080 | 6.080 | 6.040 | 6.060 | 4.869 | 34,000 |
| 2024-05-20 | 6.060 | 6.090 | 6.020 | 6.080 | 4.885 | 66,000 |
| 2024-05-17 | 6.040 | 6.090 | 6.000 | 6.040 | 4.853 | 44,000 |
| 2024-05-16 | 5.990 | 6.060 | 5.990 | 6.040 | 4.853 | 148,000 |
| 2024-05-14 | 6.020 | 6.040 | 5.920 | 5.990 | 4.812 | 162,000 |
| 2024-05-13 | 5.920 | 6.050 | 5.920 | 6.030 | 4.844 | 174,000 |
| 2024-05-10 | 5.880 | 5.920 | 5.850 | 5.920 | 4.756 | 166,000 |
| 2024-05-09 | 5.850 | 5.850 | 5.840 | 5.840 | 4.692 | 20,000 |
| 2024-05-08 | 5.860 | 5.880 | 5.830 | 5.850 | 4.700 | 61,687 |
| 2024-05-07 | 5.800 | 5.800 | 5.800 | 5.800 | 4.660 | 6,000 |
| 2024-05-06 | 5.810 | 5.810 | 5.800 | 5.800 | 4.660 | 22,000 |
| 2024-05-03 | 5.750 | 5.800 | 5.750 | 5.800 | 4.660 | 118,000 |
| 2024-05-02 | 5.680 | 5.720 | 5.670 | 5.720 | 4.595 | 50,000 |
| 2024-04-30 | 5.680 | 5.700 | 5.660 | 5.680 | 4.563 | 24,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.2800 HKD |
| 2026-07-07 | 0.3300 HKD |
| 2025-10-15 | 0.2500 HKD |
| 2025-07-07 | 0.2500 HKD |
| 2024-10-10 | 0.2400 HKD |
| 2024-07-04 | 0.2400 HKD |
| 2023-10-12 | 0.2400 HKD |
| 2023-07-04 | 0.2200 HKD |
| 2022-10-11 | 0.2200 HKD |
| 2022-06-29 | 0.2200 HKD |
| 2021-10-12 | 0.2200 HKD |
| 2021-06-30 | 0.1800 HKD |
| 2020-10-13 | 0.2200 HKD |
| 2020-06-29 | 0.2200 HKD |
| 2019-10-15 | 0.2200 HKD |
| 2019-06-25 | 0.2200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.