Aeon Credit Service Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.350 | 5.400 | 5.350 | 5.360 | 4.306 | 28,000 |
| 2024-01-22 | 5.480 | 5.480 | 5.350 | 5.350 | 4.298 | 182,215 |
| 2024-01-19 | 5.460 | 5.460 | 5.460 | 5.460 | 4.387 | 2,000 |
| 2024-01-18 | 5.360 | 5.460 | 5.360 | 5.460 | 4.387 | 60,000 |
| 2024-01-17 | 5.470 | 5.470 | 5.360 | 5.360 | 4.306 | 112,000 |
| 2024-01-16 | 5.490 | 5.490 | 5.450 | 5.460 | 4.387 | 92,000 |
| 2024-01-15 | 5.420 | 5.500 | 5.420 | 5.500 | 4.419 | 54,000 |
| 2024-01-12 | 5.420 | 5.430 | 5.420 | 5.430 | 4.362 | 76,000 |
| 2024-01-11 | 5.390 | 5.420 | 5.390 | 5.390 | 4.330 | 8,000 |
| 2024-01-10 | 5.400 | 5.430 | 5.380 | 5.410 | 4.346 | 34,000 |
| 2024-01-08 | 5.450 | 5.450 | 5.390 | 5.440 | 4.370 | 67,916 |
| 2024-01-05 | 5.450 | 5.450 | 5.380 | 5.430 | 4.362 | 76,000 |
| 2024-01-04 | 5.380 | 5.450 | 5.380 | 5.450 | 4.379 | 42,000 |
| 2024-01-02 | 5.400 | 5.430 | 5.380 | 5.390 | 4.330 | 96,000 |
| 2023-12-29 | 5.430 | 5.450 | 5.430 | 5.450 | 4.379 | 120,000 |
| 2023-12-28 | 5.450 | 5.460 | 5.440 | 5.440 | 4.370 | 26,000 |
| 2023-12-27 | 5.360 | 5.430 | 5.360 | 5.420 | 4.354 | 26,000 |
| 2023-12-22 | 5.380 | 5.380 | 5.380 | 5.380 | 4.322 | 8,000 |
| 2023-12-21 | 5.410 | 5.420 | 5.380 | 5.380 | 4.322 | 10,234 |
| 2023-12-20 | 5.380 | 5.380 | 5.380 | 5.380 | 4.322 | 2,000 |
| 2023-12-19 | 5.410 | 5.420 | 5.360 | 5.370 | 4.314 | 20,000 |
| 2023-12-18 | 5.390 | 5.400 | 5.330 | 5.400 | 4.338 | 76,000 |
| 2023-12-15 | 5.390 | 5.410 | 5.360 | 5.390 | 4.330 | 104,000 |
| 2023-12-14 | 5.430 | 5.430 | 5.320 | 5.390 | 4.330 | 48,000 |
| 2023-12-12 | 5.360 | 5.380 | 5.360 | 5.380 | 4.322 | 28,000 |
| 2023-12-11 | 5.330 | 5.350 | 5.290 | 5.350 | 4.298 | 66,000 |
| 2023-12-08 | 5.340 | 5.480 | 5.330 | 5.350 | 4.298 | 54,000 |
| 2023-12-07 | 5.430 | 5.430 | 5.310 | 5.340 | 4.290 | 50,030 |
| 2023-12-06 | 5.340 | 5.410 | 5.330 | 5.350 | 4.298 | 46,000 |
| 2023-12-05 | 5.350 | 5.370 | 5.320 | 5.340 | 4.290 | 56,000 |
| 2023-12-04 | 5.330 | 5.350 | 5.310 | 5.350 | 4.298 | 22,000 |
| 2023-12-01 | 5.380 | 5.380 | 5.350 | 5.350 | 4.298 | 22,000 |
| 2023-11-30 | 5.330 | 5.380 | 5.310 | 5.360 | 4.306 | 38,000 |
| 2023-11-29 | 5.350 | 5.370 | 5.350 | 5.350 | 4.298 | 18,000 |
| 2023-11-28 | 5.360 | 5.380 | 5.350 | 5.380 | 4.322 | 78,626 |
| 2023-11-27 | 5.360 | 5.420 | 5.350 | 5.360 | 4.306 | 24,000 |
| 2023-11-24 | 5.380 | 5.380 | 5.380 | 5.380 | 4.322 | 12,000 |
| 2023-11-23 | 5.390 | 5.400 | 5.360 | 5.380 | 4.322 | 16,000 |
| 2023-11-22 | 5.380 | 5.470 | 5.370 | 5.390 | 4.330 | 34,000 |
| 2023-11-21 | 5.440 | 5.440 | 5.370 | 5.370 | 4.314 | 18,414 |
| 2023-11-20 | 5.340 | 5.420 | 5.340 | 5.390 | 4.330 | 38,000 |
| 2023-11-17 | 5.380 | 5.380 | 5.320 | 5.380 | 4.322 | 100,000 |
| 2023-11-16 | 5.400 | 5.430 | 5.380 | 5.400 | 4.338 | 20,000 |
| 2023-11-15 | 5.400 | 5.400 | 5.370 | 5.400 | 4.338 | 76,000 |
| 2023-11-14 | 5.400 | 5.450 | 5.370 | 5.370 | 4.314 | 74,000 |
| 2023-11-10 | 5.360 | 5.400 | 5.320 | 5.400 | 4.338 | 50,000 |
| 2023-11-08 | 5.470 | 5.490 | 5.380 | 5.420 | 4.354 | 30,000 |
| 2023-11-07 | 5.440 | 5.440 | 5.420 | 5.420 | 4.354 | 13,870 |
| 2023-11-06 | 5.450 | 5.450 | 5.400 | 5.440 | 4.370 | 16,000 |
| 2023-11-03 | 5.350 | 5.490 | 5.340 | 5.440 | 4.370 | 134,000 |
| 2023-11-02 | 5.380 | 5.380 | 5.350 | 5.350 | 4.298 | 62,000 |
| 2023-11-01 | 5.380 | 5.380 | 5.360 | 5.360 | 4.306 | 8,000 |
| 2023-10-27 | 5.360 | 5.390 | 5.360 | 5.390 | 4.330 | 50,000 |
| 2023-10-26 | 5.410 | 5.410 | 5.350 | 5.380 | 4.322 | 170,000 |
| 2023-10-25 | 5.390 | 5.420 | 5.380 | 5.410 | 4.346 | 34,000 |
| 2023-10-24 | 5.380 | 5.410 | 5.380 | 5.400 | 4.338 | 66,382 |
| 2023-10-20 | 5.390 | 5.420 | 5.370 | 5.400 | 4.338 | 84,000 |
| 2023-10-19 | 5.400 | 5.420 | 5.380 | 5.420 | 4.354 | 66,000 |
| 2023-10-18 | 5.400 | 5.430 | 5.390 | 5.420 | 4.354 | 44,000 |
| 2023-10-17 | 5.380 | 5.450 | 5.380 | 5.400 | 4.338 | 170,000 |
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.