Aeon Credit Service Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 6.180 | 6.220 | 6.120 | 6.210 | 5.410 | 82,000 |
| 2025-04-30 | 6.190 | 6.230 | 6.160 | 6.200 | 5.401 | 150,000 |
| 2025-04-29 | 6.050 | 6.200 | 6.000 | 6.190 | 5.392 | 462,000 |
| 2025-04-28 | 6.000 | 6.090 | 6.000 | 6.050 | 5.270 | 174,000 |
| 2025-04-25 | 6.010 | 6.080 | 6.000 | 6.000 | 5.227 | 198,000 |
| 2025-04-24 | 6.040 | 6.090 | 6.000 | 6.090 | 5.305 | 48,510 |
| 2025-04-23 | 6.000 | 6.100 | 5.980 | 6.050 | 5.270 | 362,000 |
| 2025-04-22 | 5.950 | 6.000 | 5.930 | 5.990 | 5.218 | 260,000 |
| 2025-04-17 | 5.920 | 5.980 | 5.900 | 5.940 | 5.174 | 420,000 |
| 2025-04-16 | 6.000 | 6.000 | 5.900 | 5.950 | 5.183 | 64,000 |
| 2025-04-15 | 5.990 | 6.000 | 5.970 | 6.000 | 5.227 | 76,000 |
| 2025-04-14 | 5.990 | 5.990 | 5.960 | 5.980 | 5.209 | 48,000 |
| 2025-04-11 | 5.950 | 5.950 | 5.900 | 5.940 | 5.174 | 36,000 |
| 2025-04-10 | 5.940 | 6.000 | 5.930 | 5.950 | 5.183 | 374,000 |
| 2025-04-09 | 5.900 | 5.910 | 5.860 | 5.910 | 5.148 | 126,000 |
| 2025-04-08 | 5.910 | 6.040 | 5.900 | 5.930 | 5.166 | 187,636 |
| 2025-04-07 | 6.100 | 6.100 | 5.850 | 5.900 | 5.140 | 728,000 |
| 2025-04-03 | 6.000 | 6.190 | 6.000 | 6.100 | 5.314 | 254,000 |
| 2025-04-02 | 6.060 | 6.090 | 6.060 | 6.090 | 5.305 | 90,000 |
| 2025-04-01 | 6.090 | 6.090 | 6.050 | 6.060 | 5.279 | 24,000 |
| 2025-03-31 | 6.090 | 6.100 | 6.060 | 6.090 | 5.305 | 64,000 |
| 2025-03-28 | 6.000 | 6.100 | 5.980 | 6.090 | 5.305 | 262,000 |
| 2025-03-27 | 6.060 | 6.070 | 5.980 | 5.980 | 5.209 | 76,000 |
| 2025-03-26 | 6.000 | 6.040 | 5.980 | 6.040 | 5.262 | 98,000 |
| 2025-03-25 | 5.910 | 5.980 | 5.910 | 5.980 | 5.209 | 4,000 |
| 2025-03-24 | 6.030 | 6.030 | 6.000 | 6.000 | 5.227 | 86,000 |
| 2025-03-21 | 6.050 | 6.050 | 6.000 | 6.040 | 5.262 | 120,410 |
| 2025-03-20 | 5.990 | 6.050 | 5.990 | 6.050 | 5.270 | 64,000 |
| 2025-03-19 | 6.010 | 6.020 | 6.000 | 6.020 | 5.244 | 24,000 |
| 2025-03-18 | 6.020 | 6.020 | 5.990 | 6.020 | 5.244 | 22,000 |
| 2025-03-17 | 6.000 | 6.030 | 6.000 | 6.020 | 5.244 | 74,000 |
| 2025-03-14 | 6.000 | 6.010 | 5.990 | 6.010 | 5.235 | 36,000 |
| 2025-03-13 | 5.980 | 6.010 | 5.970 | 5.970 | 5.201 | 34,000 |
| 2025-03-12 | 5.980 | 6.010 | 5.980 | 5.980 | 5.209 | 66,000 |
| 2025-03-11 | 6.020 | 6.020 | 5.970 | 5.980 | 5.209 | 72,000 |
| 2025-03-10 | 6.000 | 6.010 | 5.960 | 6.010 | 5.235 | 94,200 |
| 2025-03-07 | 6.010 | 6.030 | 6.000 | 6.030 | 5.253 | 21,321 |
| 2025-03-06 | 5.980 | 6.030 | 5.960 | 5.960 | 5.192 | 216,000 |
| 2025-03-05 | 5.990 | 6.040 | 5.960 | 6.030 | 5.253 | 118,000 |
| 2025-03-04 | 5.950 | 5.990 | 5.950 | 5.990 | 5.218 | 78,000 |
| 2025-03-03 | 5.940 | 5.990 | 5.900 | 5.990 | 5.218 | 108,000 |
| 2025-02-28 | 5.930 | 5.990 | 5.930 | 5.970 | 5.201 | 140,000 |
| 2025-02-27 | 5.920 | 5.990 | 5.900 | 5.970 | 5.201 | 312,000 |
| 2025-02-26 | 5.940 | 5.960 | 5.900 | 5.910 | 5.148 | 114,000 |
| 2025-02-25 | 5.900 | 5.960 | 5.900 | 5.940 | 5.174 | 150,000 |
| 2025-02-24 | 5.950 | 5.950 | 5.940 | 5.940 | 5.174 | 16,000 |
| 2025-02-21 | 5.950 | 5.950 | 5.930 | 5.940 | 5.174 | 69,015 |
| 2025-02-20 | 5.920 | 5.960 | 5.920 | 5.950 | 5.183 | 100,000 |
| 2025-02-19 | 5.950 | 5.950 | 5.850 | 5.920 | 5.157 | 76,000 |
| 2025-02-18 | 5.890 | 5.890 | 5.820 | 5.880 | 5.122 | 220,000 |
| 2025-02-17 | 5.800 | 5.850 | 5.790 | 5.820 | 5.070 | 116,000 |
| 2025-02-14 | 5.750 | 5.790 | 5.750 | 5.780 | 5.035 | 96,000 |
| 2025-02-13 | 5.780 | 5.790 | 5.750 | 5.770 | 5.026 | 100,000 |
| 2025-02-12 | 5.770 | 5.780 | 5.720 | 5.750 | 5.009 | 236,000 |
| 2025-02-11 | 5.750 | 5.780 | 5.750 | 5.780 | 5.035 | 194,000 |
| 2025-02-10 | 5.760 | 5.780 | 5.750 | 5.760 | 5.018 | 54,000 |
| 2025-02-07 | 5.750 | 5.760 | 5.750 | 5.750 | 5.009 | 139,494 |
| 2025-02-06 | 5.750 | 5.750 | 5.740 | 5.750 | 5.009 | 150,000 |
| 2025-02-05 | 5.780 | 5.870 | 5.760 | 5.800 | 5.052 | 180,000 |
| 2025-02-04 | 5.820 | 5.820 | 5.770 | 5.780 | 5.035 | 64,000 |
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.