Aeon Credit Service Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 4.920 | 4.940 | 4.920 | 4.940 | 3.488 | 8,000 |
| 2022-07-14 | 4.980 | 4.980 | 4.910 | 4.940 | 3.488 | 118,000 |
| 2022-07-13 | 4.920 | 4.980 | 4.920 | 4.980 | 3.517 | 36,000 |
| 2022-07-12 | 4.950 | 4.950 | 4.910 | 4.920 | 3.474 | 30,000 |
| 2022-07-11 | 4.940 | 4.950 | 4.890 | 4.940 | 3.488 | 352,000 |
| 2022-07-08 | 4.980 | 4.980 | 4.950 | 4.980 | 3.517 | 122,445 |
| 2022-07-07 | 4.990 | 5.050 | 4.990 | 4.990 | 3.524 | 26,000 |
| 2022-07-06 | 5.000 | 5.010 | 4.990 | 4.990 | 3.524 | 55,863 |
| 2022-07-05 | 5.000 | 5.090 | 5.000 | 5.030 | 3.552 | 58,000 |
| 2022-07-04 | 4.970 | 5.000 | 4.970 | 4.990 | 3.524 | 62,000 |
| 2022-06-30 | 5.000 | 5.050 | 5.000 | 5.040 | 3.559 | 82,645 |
| 2022-06-29 | 5.000 | 5.050 | 4.920 | 5.000 | 3.531 | 256,000 |
| 2022-06-28 | 5.260 | 5.280 | 5.200 | 5.200 | 3.517 | 266,000 |
| 2022-06-27 | 5.250 | 5.290 | 5.250 | 5.260 | 3.557 | 46,000 |
| 2022-06-24 | 5.210 | 5.220 | 5.150 | 5.200 | 3.517 | 136,000 |
| 2022-06-23 | 5.260 | 5.260 | 5.200 | 5.210 | 3.523 | 132,000 |
| 2022-06-22 | 5.290 | 5.290 | 5.200 | 5.210 | 3.523 | 91,007 |
| 2022-06-21 | 5.270 | 5.300 | 5.240 | 5.240 | 3.544 | 42,000 |
| 2022-06-20 | 5.250 | 5.250 | 5.220 | 5.240 | 3.544 | 150,000 |
| 2022-06-17 | 5.250 | 5.300 | 5.250 | 5.270 | 3.564 | 54,000 |
| 2022-06-16 | 5.350 | 5.350 | 5.280 | 5.280 | 3.571 | 24,000 |
| 2022-06-15 | 5.300 | 5.350 | 5.300 | 5.330 | 3.604 | 118,000 |
| 2022-06-14 | 5.290 | 5.310 | 5.240 | 5.310 | 3.591 | 128,000 |
| 2022-06-13 | 5.310 | 5.350 | 5.310 | 5.310 | 3.591 | 42,000 |
| 2022-06-10 | 5.300 | 5.380 | 5.300 | 5.380 | 3.638 | 60,000 |
| 2022-06-09 | 5.280 | 5.340 | 5.280 | 5.330 | 3.604 | 110,000 |
| 2022-06-08 | 5.270 | 5.290 | 5.270 | 5.280 | 3.571 | 37,037 |
| 2022-06-07 | 5.290 | 5.290 | 5.260 | 5.270 | 3.564 | 34,000 |
| 2022-06-06 | 5.270 | 5.290 | 5.250 | 5.250 | 3.550 | 60,000 |
| 2022-06-02 | 5.250 | 5.250 | 5.240 | 5.240 | 3.544 | 26,000 |
| 2022-06-01 | 5.220 | 5.240 | 5.190 | 5.230 | 3.537 | 88,000 |
| 2022-05-31 | 5.220 | 5.220 | 5.220 | 5.220 | 3.530 | 2,000 |
| 2022-05-30 | 5.230 | 5.230 | 5.200 | 5.220 | 3.530 | 180,000 |
| 2022-05-27 | 5.230 | 5.230 | 5.200 | 5.220 | 3.530 | 5,026,000 |
| 2022-05-26 | 5.220 | 5.220 | 5.220 | 5.220 | 3.530 | 6,000 |
| 2022-05-25 | 5.200 | 5.200 | 5.200 | 5.200 | 3.517 | 14,000 |
| 2022-05-24 | 5.160 | 5.210 | 5.150 | 5.200 | 3.517 | 35,098 |
| 2022-05-23 | 5.160 | 5.190 | 5.150 | 5.170 | 3.496 | 46,000 |
| 2022-05-20 | 5.160 | 5.190 | 5.150 | 5.150 | 3.483 | 134,000 |
| 2022-05-19 | 5.170 | 5.170 | 5.160 | 5.160 | 3.489 | 78,000 |
| 2022-05-18 | 5.190 | 5.190 | 5.170 | 5.170 | 3.496 | 33,000 |
| 2022-05-17 | 5.170 | 5.210 | 5.160 | 5.210 | 3.523 | 58,000 |
| 2022-05-16 | 5.220 | 5.220 | 5.140 | 5.180 | 3.503 | 58,000 |
| 2022-05-13 | 5.150 | 5.240 | 5.150 | 5.210 | 3.523 | 6,000 |
| 2022-05-12 | 5.110 | 5.170 | 5.100 | 5.150 | 3.483 | 24,000 |
| 2022-05-11 | 5.210 | 5.210 | 5.150 | 5.190 | 3.510 | 56,000 |
| 2022-05-10 | 5.200 | 5.200 | 5.100 | 5.140 | 3.476 | 53,483 |
| 2022-05-06 | 5.210 | 5.210 | 5.120 | 5.200 | 3.517 | 68,000 |
| 2022-05-05 | 5.190 | 5.210 | 5.190 | 5.210 | 3.523 | 24,000 |
| 2022-05-04 | 5.150 | 5.190 | 5.150 | 5.190 | 3.510 | 12,000 |
| 2022-05-03 | 5.150 | 5.150 | 5.150 | 5.150 | 3.483 | 12,000 |
| 2022-04-29 | 5.130 | 5.160 | 5.100 | 5.140 | 3.476 | 96,000 |
| 2022-04-28 | 5.100 | 5.150 | 5.090 | 5.150 | 3.483 | 28,000 |
| 2022-04-27 | 5.160 | 5.160 | 5.150 | 5.160 | 3.489 | 40,000 |
| 2022-04-26 | 5.200 | 5.200 | 5.140 | 5.170 | 3.496 | 43,023 |
| 2022-04-25 | 5.180 | 5.200 | 5.150 | 5.190 | 3.510 | 26,000 |
| 2022-04-22 | 5.200 | 5.200 | 5.170 | 5.200 | 3.517 | 108,000 |
| 2022-04-21 | 5.220 | 5.300 | 5.210 | 5.210 | 3.523 | 42,000 |
| 2022-04-20 | 5.210 | 5.230 | 5.200 | 5.220 | 3.530 | 58,000 |
| 2022-04-19 | 5.220 | 5.220 | 5.190 | 5.210 | 3.523 | 88,000 |
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.