Aeon Credit Service Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5.820 | 5.820 | 5.770 | 5.780 | 5.035 | 64,000 |
| 2025-02-03 | 5.800 | 5.820 | 5.760 | 5.800 | 5.052 | 62,000 |
| 2025-01-27 | 5.740 | 5.760 | 5.740 | 5.760 | 5.018 | 74,000 |
| 2025-01-23 | 5.720 | 5.780 | 5.700 | 5.730 | 4.992 | 158,000 |
| 2025-01-22 | 5.760 | 5.850 | 5.700 | 5.750 | 5.009 | 216,418 |
| 2025-01-21 | 5.800 | 5.820 | 5.790 | 5.790 | 5.044 | 18,000 |
| 2025-01-20 | 5.780 | 5.810 | 5.780 | 5.780 | 5.035 | 18,000 |
| 2025-01-17 | 5.750 | 5.800 | 5.750 | 5.760 | 5.018 | 24,000 |
| 2025-01-16 | 5.750 | 5.760 | 5.750 | 5.760 | 5.018 | 26,000 |
| 2025-01-15 | 5.800 | 5.800 | 5.750 | 5.750 | 5.009 | 146,000 |
| 2025-01-13 | 5.810 | 5.810 | 5.700 | 5.740 | 5.000 | 72,000 |
| 2025-01-09 | 5.800 | 5.810 | 5.800 | 5.810 | 5.061 | 2,000 |
| 2025-01-08 | 5.820 | 5.820 | 5.770 | 5.770 | 5.026 | 35,479 |
| 2025-01-07 | 5.820 | 5.820 | 5.800 | 5.800 | 5.052 | 34,000 |
| 2025-01-06 | 5.820 | 5.890 | 5.820 | 5.830 | 5.079 | 28,000 |
| 2025-01-03 | 5.840 | 5.840 | 5.840 | 5.840 | 5.087 | 16,000 |
| 2025-01-02 | 5.830 | 5.840 | 5.820 | 5.840 | 5.087 | 73,000 |
| 2024-12-30 | 5.840 | 5.900 | 5.840 | 5.840 | 5.087 | 26,000 |
| 2024-12-27 | 5.850 | 5.870 | 5.840 | 5.840 | 5.087 | 28,000 |
| 2024-12-24 | 5.870 | 5.870 | 5.870 | 5.870 | 5.113 | 2,000 |
| 2024-12-23 | 5.820 | 5.880 | 5.820 | 5.870 | 5.113 | 40,000 |
| 2024-12-20 | 5.820 | 5.860 | 5.820 | 5.820 | 5.070 | 50,483 |
| 2024-12-19 | 5.830 | 5.830 | 5.750 | 5.780 | 5.035 | 26,000 |
| 2024-12-18 | 5.800 | 5.840 | 5.780 | 5.830 | 5.079 | 76,000 |
| 2024-12-17 | 5.780 | 5.780 | 5.770 | 5.770 | 5.026 | 16,000 |
| 2024-12-16 | 5.800 | 5.800 | 5.740 | 5.760 | 5.018 | 98,000 |
| 2024-12-13 | 5.840 | 5.870 | 5.790 | 5.790 | 5.044 | 286,000 |
| 2024-12-12 | 5.830 | 5.840 | 5.830 | 5.840 | 5.087 | 12,000 |
| 2024-12-11 | 5.810 | 5.870 | 5.810 | 5.830 | 5.079 | 66,000 |
| 2024-12-10 | 5.830 | 5.840 | 5.810 | 5.820 | 5.070 | 58,000 |
| 2024-12-09 | 5.820 | 5.820 | 5.810 | 5.820 | 5.070 | 88,000 |
| 2024-12-06 | 5.870 | 5.870 | 5.810 | 5.820 | 5.070 | 23,438 |
| 2024-12-04 | 5.830 | 5.860 | 5.810 | 5.860 | 5.105 | 212,000 |
| 2024-12-03 | 5.820 | 5.870 | 5.810 | 5.820 | 5.070 | 116,000 |
| 2024-12-02 | 5.810 | 5.860 | 5.810 | 5.850 | 5.096 | 50,000 |
| 2024-11-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.105 | 78,000 |
| 2024-11-28 | 5.800 | 5.860 | 5.800 | 5.840 | 5.087 | 26,000 |
| 2024-11-27 | 5.860 | 5.860 | 5.760 | 5.840 | 5.087 | 132,000 |
| 2024-11-26 | 5.850 | 5.890 | 5.790 | 5.880 | 5.122 | 228,321 |
| 2024-11-25 | 5.760 | 5.840 | 5.760 | 5.840 | 5.087 | 56,000 |
| 2024-11-22 | 5.760 | 5.850 | 5.760 | 5.770 | 5.026 | 146,000 |
| 2024-11-21 | 5.840 | 5.840 | 5.770 | 5.800 | 5.052 | 40,404 |
| 2024-11-20 | 5.840 | 5.840 | 5.750 | 5.790 | 5.044 | 196,000 |
| 2024-11-19 | 5.850 | 5.850 | 5.810 | 5.810 | 5.061 | 18,000 |
| 2024-11-18 | 5.800 | 5.850 | 5.800 | 5.850 | 5.096 | 10,000 |
| 2024-11-15 | 5.820 | 5.820 | 5.810 | 5.810 | 5.061 | 4,000 |
| 2024-11-14 | 5.830 | 5.860 | 5.800 | 5.800 | 5.052 | 44,000 |
| 2024-11-13 | 5.800 | 5.870 | 5.800 | 5.820 | 5.070 | 46,000 |
| 2024-11-12 | 5.800 | 5.840 | 5.760 | 5.800 | 5.052 | 78,000 |
| 2024-11-11 | 5.850 | 5.900 | 5.800 | 5.840 | 5.087 | 42,000 |
| 2024-11-08 | 5.860 | 5.900 | 5.850 | 5.850 | 5.096 | 46,000 |
| 2024-11-07 | 5.860 | 5.900 | 5.860 | 5.860 | 5.105 | 15,734 |
| 2024-11-06 | 5.860 | 5.860 | 5.810 | 5.850 | 5.096 | 194,000 |
| 2024-11-05 | 5.850 | 5.870 | 5.850 | 5.870 | 5.113 | 10,000 |
| 2024-11-04 | 5.860 | 5.870 | 5.830 | 5.830 | 5.079 | 24,000 |
| 2024-11-01 | 5.880 | 5.880 | 5.830 | 5.840 | 5.087 | 22,300 |
| 2024-10-31 | 5.860 | 5.880 | 5.820 | 5.840 | 5.087 | 316,000 |
| 2024-10-30 | 5.900 | 5.930 | 5.860 | 5.900 | 5.140 | 34,444 |
| 2024-10-29 | 5.970 | 5.970 | 5.900 | 5.910 | 5.148 | 18,000 |
| 2024-10-28 | 5.960 | 6.000 | 5.930 | 5.930 | 5.166 | 26,001 |
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.