Aeon Credit Service Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 5.000 | 5.070 | 5.000 | 5.060 | 3.422 | 112,000 |
| 2022-01-13 | 5.050 | 5.100 | 5.030 | 5.070 | 3.429 | 94,000 |
| 2022-01-12 | 5.050 | 5.050 | 5.040 | 5.040 | 3.408 | 58,000 |
| 2022-01-11 | 5.050 | 5.050 | 5.030 | 5.040 | 3.408 | 54,000 |
| 2022-01-10 | 5.030 | 5.050 | 5.010 | 5.050 | 3.415 | 34,000 |
| 2022-01-07 | 5.020 | 5.070 | 5.000 | 5.030 | 3.402 | 28,968 |
| 2022-01-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.381 | 108,000 |
| 2022-01-05 | 4.980 | 4.980 | 4.960 | 4.980 | 3.368 | 40,000 |
| 2022-01-04 | 4.970 | 4.980 | 4.970 | 4.980 | 3.368 | 18,000 |
| 2022-01-03 | 4.980 | 4.980 | 4.940 | 4.970 | 3.361 | 30,000 |
| 2021-12-31 | 4.920 | 4.980 | 4.920 | 4.970 | 3.361 | 12,000 |
| 2021-12-30 | 4.920 | 4.990 | 4.920 | 4.970 | 3.361 | 12,000 |
| 2021-12-29 | 4.920 | 4.980 | 4.920 | 4.980 | 3.368 | 50,000 |
| 2021-12-28 | 4.990 | 4.990 | 4.920 | 4.930 | 3.334 | 102,000 |
| 2021-12-24 | 4.980 | 4.990 | 4.980 | 4.990 | 3.375 | 12,000 |
| 2021-12-23 | 4.960 | 4.960 | 4.960 | 4.960 | 3.354 | 36,000 |
| 2021-12-22 | 4.950 | 4.960 | 4.950 | 4.960 | 3.354 | 6,000 |
| 2021-12-21 | 4.930 | 4.940 | 4.930 | 4.930 | 3.334 | 32,592 |
| 2021-12-20 | 4.930 | 4.940 | 4.930 | 4.930 | 3.334 | 8,000 |
| 2021-12-17 | 4.960 | 4.980 | 4.940 | 4.950 | 3.347 | 14,000 |
| 2021-12-16 | 4.970 | 4.970 | 4.930 | 4.940 | 3.341 | 28,000 |
| 2021-12-15 | 4.970 | 4.970 | 4.970 | 4.970 | 3.361 | 2,000 |
| 2021-12-14 | 4.950 | 4.950 | 4.940 | 4.940 | 3.341 | 12,000 |
| 2021-12-13 | 5.000 | 5.000 | 4.950 | 4.960 | 3.354 | 8,000 |
| 2021-12-10 | 4.950 | 5.000 | 4.950 | 5.000 | 3.381 | 50,000 |
| 2021-12-08 | 4.950 | 4.970 | 4.950 | 4.950 | 3.347 | 56,000 |
| 2021-12-07 | 4.950 | 4.950 | 4.950 | 4.950 | 3.347 | 30,778 |
| 2021-12-06 | 4.940 | 4.950 | 4.920 | 4.950 | 3.347 | 76,000 |
| 2021-12-03 | 4.910 | 4.940 | 4.910 | 4.940 | 3.341 | 10,000 |
| 2021-12-01 | 4.920 | 4.980 | 4.880 | 4.940 | 3.341 | 118,000 |
| 2021-11-30 | 4.950 | 4.970 | 4.890 | 4.890 | 3.307 | 198,000 |
| 2021-11-29 | 4.940 | 5.000 | 4.940 | 5.000 | 3.381 | 132,000 |
| 2021-11-26 | 4.970 | 4.980 | 4.970 | 4.980 | 3.368 | 168,000 |
| 2021-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 3.381 | 64,000 |
| 2021-11-24 | 4.970 | 5.080 | 4.970 | 5.000 | 3.381 | 124,000 |
| 2021-11-23 | 4.990 | 4.990 | 4.970 | 4.970 | 3.361 | 54,000 |
| 2021-11-22 | 5.000 | 5.000 | 4.980 | 4.990 | 3.375 | 14,000 |
| 2021-11-19 | 4.980 | 5.000 | 4.980 | 5.000 | 3.381 | 36,758 |
| 2021-11-18 | 5.000 | 5.000 | 5.000 | 5.000 | 3.381 | 12,000 |
| 2021-11-17 | 5.000 | 5.030 | 4.990 | 5.020 | 3.395 | 42,000 |
| 2021-11-16 | 5.000 | 5.000 | 5.000 | 5.000 | 3.381 | 40,000 |
| 2021-11-15 | 5.000 | 5.030 | 4.990 | 5.030 | 3.402 | 72,000 |
| 2021-11-12 | 4.970 | 5.000 | 4.970 | 5.000 | 3.381 | 38,000 |
| 2021-11-11 | 4.960 | 4.980 | 4.950 | 4.970 | 3.361 | 110,000 |
| 2021-11-10 | 4.990 | 4.990 | 4.950 | 4.980 | 3.368 | 94,000 |
| 2021-11-09 | 5.000 | 5.020 | 4.950 | 4.990 | 3.375 | 90,000 |
| 2021-11-08 | 4.990 | 5.000 | 4.980 | 5.000 | 3.381 | 54,000 |
| 2021-11-05 | 5.010 | 5.010 | 4.980 | 4.980 | 3.368 | 89,373 |
| 2021-11-04 | 5.000 | 5.000 | 4.990 | 5.000 | 3.381 | 66,000 |
| 2021-11-03 | 4.990 | 5.020 | 4.990 | 4.990 | 3.375 | 70,000 |
| 2021-11-02 | 5.030 | 5.030 | 4.990 | 5.010 | 3.388 | 46,000 |
| 2021-11-01 | 4.980 | 5.050 | 4.980 | 5.040 | 3.408 | 38,000 |
| 2021-10-29 | 5.000 | 5.020 | 5.000 | 5.020 | 3.395 | 30,000 |
| 2021-10-28 | 5.040 | 5.040 | 4.970 | 5.000 | 3.381 | 84,000 |
| 2021-10-27 | 5.000 | 5.030 | 5.000 | 5.030 | 3.402 | 22,000 |
| 2021-10-26 | 5.050 | 5.070 | 5.010 | 5.060 | 3.422 | 52,000 |
| 2021-10-25 | 5.030 | 5.070 | 5.030 | 5.070 | 3.429 | 18,778 |
| 2021-10-22 | 5.010 | 5.070 | 5.010 | 5.070 | 3.429 | 38,000 |
| 2021-10-21 | 5.000 | 5.030 | 5.000 | 5.010 | 3.388 | 88,000 |
← NewerPage 20 of 20 · 1,199 trading days
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.