Aeon Credit Service Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	4.720	4.720	4.660	4.700	3.471	150,000
2022-10-12	4.760	4.760	4.700	4.710	3.479	164,000
2022-10-11	4.830	4.830	4.710	4.770	3.523	234,000
2022-10-10	5.010	5.020	4.980	5.010	3.538	239,066
2022-10-07	5.010	5.030	4.970	5.020	3.545	98,000
2022-10-06	5.000	5.040	5.000	5.010	3.538	106,000
2022-10-05	4.980	5.020	4.980	5.000	3.531	164,000
2022-10-03	4.970	4.970	4.940	4.950	3.495	236,000
2022-09-30	4.970	5.030	4.970	4.990	3.524	108,000
2022-09-29	4.980	5.020	4.980	4.980	3.517	144,000
2022-09-28	5.010	5.010	4.980	4.980	3.517	148,000
2022-09-27	5.090	5.090	4.980	5.010	3.538	132,000
2022-09-26	4.980	5.060	4.940	5.050	3.566	234,000
2022-09-23	4.980	4.980	4.960	4.980	3.517	20,000
2022-09-22	4.960	4.980	4.940	4.980	3.517	53,032
2022-09-21	4.960	4.980	4.960	4.980	3.517	12,000
2022-09-20	4.990	5.000	4.960	4.980	3.517	38,000
2022-09-19	4.960	5.000	4.960	4.980	3.517	30,000
2022-09-16	4.950	5.000	4.950	4.980	3.517	36,000
2022-09-15	4.950	4.970	4.950	4.970	3.509	22,000
2022-09-14	4.980	4.980	4.940	4.950	3.495	202,000
2022-09-13	5.000	5.000	4.960	4.980	3.517	52,000
2022-09-09	4.970	4.980	4.970	4.980	3.517	12,000
2022-09-08	4.970	4.990	4.960	4.990	3.524	6,000
2022-09-07	4.980	5.000	4.960	5.000	3.531	31,092
2022-09-05	4.950	4.980	4.950	4.980	3.517	54,000
2022-09-02	5.000	5.000	4.950	4.950	3.495	28,000
2022-09-01	4.950	5.000	4.940	5.000	3.531	48,000
2022-08-31	4.960	4.960	4.960	4.960	3.502	18,000
2022-08-30	4.960	4.960	4.950	4.960	3.502	20,000
2022-08-29	4.960	4.960	4.960	4.960	3.502	40,000
2022-08-26	4.960	5.000	4.960	4.960	3.502	48,000
2022-08-24	4.960	4.990	4.950	4.960	3.502	40,000
2022-08-23	4.960	4.990	4.940	4.970	3.509	172,000
2022-08-22	4.950	5.000	4.950	4.990	3.524	10,000
2022-08-19	4.950	5.000	4.950	5.000	3.531	84,988
2022-08-18	4.950	5.000	4.950	4.960	3.502	52,000
2022-08-17	4.940	4.970	4.940	4.950	3.495	78,000
2022-08-16	4.940	4.960	4.920	4.930	3.481	128,000
2022-08-15	4.940	4.940	4.910	4.910	3.467	70,000
2022-08-12	4.900	4.940	4.900	4.910	3.467	18,000
2022-08-11	4.900	4.920	4.900	4.900	3.460	114,000
2022-08-10	4.910	4.920	4.900	4.900	3.460	62,000
2022-08-09	4.900	4.920	4.900	4.900	3.460	110,000
2022-08-08	4.920	5.000	4.900	4.930	3.481	84,000
2022-08-05	4.890	4.920	4.880	4.920	3.474	80,302
2022-08-04	4.890	4.900	4.890	4.890	3.453	98,000
2022-08-03	4.920	4.930	4.880	4.890	3.453	76,000
2022-08-02	4.880	4.880	4.860	4.870	3.439	114,000
2022-08-01	4.880	4.950	4.880	4.900	3.460	92,000
2022-07-29	4.910	4.940	4.900	4.900	3.460	156,000
2022-07-28	4.930	4.930	4.930	4.930	3.481	12,000
2022-07-27	4.960	4.960	4.900	4.930	3.481	144,000
2022-07-26	4.950	4.950	4.920	4.940	3.488	30,000
2022-07-25	4.910	4.940	4.880	4.920	3.474	106,000
2022-07-22	4.940	4.990	4.920	4.940	3.488	37,133
2022-07-21	4.940	4.950	4.930	4.950	3.495	92,000
2022-07-20	4.950	4.980	4.940	4.970	3.509	86,000
2022-07-19	4.960	4.960	4.940	4.950	3.495	76,000
2022-07-18	4.940	4.960	4.940	4.960	3.502	78,000

← NewerPage 17 of 20 · 1,200 trading daysOlder →

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.