Aeon Credit Service Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.970 | 5.980 | 5.960 | 5.960 | 5.192 | 26,000 |
| 2024-10-24 | 5.980 | 5.980 | 5.970 | 5.970 | 5.201 | 6,000 |
| 2024-10-23 | 6.000 | 6.000 | 5.900 | 5.970 | 5.201 | 302,394 |
| 2024-10-22 | 6.000 | 6.000 | 5.950 | 5.960 | 5.192 | 26,000 |
| 2024-10-21 | 6.000 | 6.040 | 5.950 | 6.010 | 5.235 | 88,000 |
| 2024-10-18 | 5.920 | 6.050 | 5.920 | 6.000 | 5.227 | 96,000 |
| 2024-10-17 | 5.940 | 5.940 | 5.900 | 5.920 | 5.157 | 22,000 |
| 2024-10-16 | 5.880 | 5.960 | 5.880 | 5.950 | 5.183 | 80,000 |
| 2024-10-15 | 5.880 | 5.940 | 5.880 | 5.900 | 5.140 | 58,000 |
| 2024-10-14 | 5.880 | 5.900 | 5.870 | 5.900 | 5.140 | 48,000 |
| 2024-10-10 | 6.000 | 6.000 | 5.750 | 5.870 | 5.113 | 268,000 |
| 2024-10-09 | 6.170 | 6.250 | 6.170 | 6.190 | 5.183 | 346,227 |
| 2024-10-08 | 6.140 | 6.300 | 6.120 | 6.200 | 5.192 | 709,340 |
| 2024-10-07 | 6.060 | 6.150 | 6.060 | 6.140 | 5.141 | 468,000 |
| 2024-10-04 | 6.030 | 6.040 | 6.000 | 6.040 | 5.058 | 190,000 |
| 2024-10-03 | 6.060 | 6.080 | 5.910 | 6.030 | 5.049 | 378,000 |
| 2024-10-02 | 5.950 | 6.080 | 5.950 | 6.060 | 5.074 | 314,000 |
| 2024-09-30 | 5.900 | 5.990 | 5.900 | 5.950 | 4.982 | 260,000 |
| 2024-09-27 | 5.760 | 5.930 | 5.760 | 5.870 | 4.915 | 194,001 |
| 2024-09-26 | 5.670 | 6.000 | 5.650 | 5.780 | 4.840 | 310,000 |
| 2024-09-25 | 5.700 | 5.700 | 5.660 | 5.660 | 4.739 | 266,000 |
| 2024-09-24 | 5.650 | 5.700 | 5.620 | 5.680 | 4.756 | 264,000 |
| 2024-09-23 | 5.600 | 5.650 | 5.590 | 5.650 | 4.731 | 175,720 |
| 2024-09-20 | 5.580 | 5.600 | 5.570 | 5.600 | 4.689 | 74,000 |
| 2024-09-19 | 5.600 | 5.600 | 5.580 | 5.580 | 4.672 | 46,000 |
| 2024-09-17 | 5.580 | 5.600 | 5.580 | 5.600 | 4.689 | 50,000 |
| 2024-09-16 | 5.600 | 5.600 | 5.550 | 5.580 | 4.672 | 36,000 |
| 2024-09-13 | 5.550 | 5.550 | 5.540 | 5.540 | 4.639 | 10,300 |
| 2024-09-11 | 5.600 | 5.600 | 5.520 | 5.530 | 4.631 | 16,000 |
| 2024-09-10 | 5.600 | 5.600 | 5.530 | 5.590 | 4.681 | 16,000 |
| 2024-09-09 | 5.590 | 5.640 | 5.580 | 5.630 | 4.714 | 54,000 |
| 2024-09-05 | 5.630 | 5.640 | 5.610 | 5.640 | 4.723 | 14,001 |
| 2024-09-04 | 5.620 | 5.620 | 5.590 | 5.620 | 4.706 | 28,000 |
| 2024-09-03 | 5.570 | 5.640 | 5.570 | 5.640 | 4.723 | 64,000 |
| 2024-09-02 | 5.680 | 5.680 | 5.560 | 5.630 | 4.714 | 62,000 |
| 2024-08-30 | 5.700 | 5.740 | 5.700 | 5.740 | 4.806 | 30,000 |
| 2024-08-29 | 5.710 | 5.720 | 5.670 | 5.720 | 4.790 | 76,000 |
| 2024-08-28 | 5.730 | 5.740 | 5.720 | 5.720 | 4.790 | 58,000 |
| 2024-08-27 | 5.700 | 5.700 | 5.700 | 5.700 | 4.773 | 34,000 |
| 2024-08-26 | 5.670 | 5.750 | 5.650 | 5.740 | 4.806 | 202,000 |
| 2024-08-23 | 5.650 | 5.670 | 5.610 | 5.650 | 4.731 | 72,000 |
| 2024-08-22 | 5.600 | 5.650 | 5.600 | 5.650 | 4.731 | 146,000 |
| 2024-08-21 | 5.530 | 5.610 | 5.520 | 5.600 | 4.689 | 8,335,202 |
| 2024-08-20 | 5.550 | 5.580 | 5.550 | 5.580 | 4.672 | 18,000 |
| 2024-08-19 | 5.640 | 5.650 | 5.560 | 5.580 | 4.672 | 130,000 |
| 2024-08-16 | 5.500 | 5.600 | 5.500 | 5.600 | 4.689 | 68,000 |
| 2024-08-15 | 5.550 | 5.550 | 5.480 | 5.530 | 4.631 | 56,000 |
| 2024-08-14 | 5.580 | 5.580 | 5.420 | 5.500 | 4.605 | 324,000 |
| 2024-08-13 | 5.580 | 5.580 | 5.450 | 5.530 | 4.631 | 142,001 |
| 2024-08-12 | 5.650 | 5.650 | 5.560 | 5.620 | 4.706 | 156,000 |
| 2024-08-09 | 5.630 | 5.670 | 5.600 | 5.600 | 4.689 | 26,000 |
| 2024-08-08 | 5.620 | 5.620 | 5.570 | 5.580 | 4.672 | 134,000 |
| 2024-08-07 | 5.560 | 5.640 | 5.550 | 5.610 | 4.697 | 43,407 |
| 2024-08-06 | 5.630 | 5.630 | 5.560 | 5.560 | 4.656 | 44,000 |
| 2024-08-05 | 5.610 | 5.640 | 5.590 | 5.590 | 4.681 | 176,000 |
| 2024-08-02 | 5.680 | 5.690 | 5.580 | 5.690 | 4.764 | 60,001 |
| 2024-08-01 | 5.700 | 5.720 | 5.690 | 5.700 | 4.773 | 42,000 |
| 2024-07-31 | 5.680 | 5.700 | 5.660 | 5.700 | 4.773 | 158,000 |
| 2024-07-30 | 5.700 | 5.700 | 5.700 | 5.700 | 4.773 | 20,000 |
| 2024-07-29 | 5.730 | 5.730 | 5.690 | 5.730 | 4.798 | 71,247 |
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.