Affluent Partners Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.600	0.600	0.600	0.600	0.600	32,000
2024-05-10	0.610	0.630	0.610	0.630	0.630	128,000
2024-05-09	0.600	0.610	0.580	0.610	0.610	704,000
2024-05-08	0.590	0.620	0.590	0.620	0.620	116,000
2024-05-07	0.590	0.600	0.590	0.600	0.600	128,400
2024-05-06	0.600	0.600	0.590	0.600	0.600	98,000
2024-05-03	0.600	0.600	0.590	0.600	0.600	176,000
2024-05-02	0.600	0.660	0.590	0.660	0.660	160,000
2024-04-30	0.600	0.600	0.600	0.600	0.600	152,000
2024-04-29	0.600	0.600	0.600	0.600	0.600	0
2024-04-26	0.610	0.610	0.600	0.600	0.600	192,000
2024-04-25	0.610	0.610	0.610	0.610	0.610	0
2024-04-24	0.600	0.620	0.600	0.610	0.610	103,600
2024-04-23	0.590	0.610	0.590	0.610	0.610	94,000
2024-04-22	0.580	0.610	0.580	0.610	0.610	192,000
2024-04-19	0.590	0.610	0.590	0.600	0.600	145,800
2024-04-18	0.600	0.600	0.600	0.600	0.600	0
2024-04-17	0.600	0.600	0.600	0.600	0.600	0
2024-04-16	0.580	0.600	0.580	0.600	0.600	128,000
2024-04-15	0.570	0.600	0.570	0.600	0.600	96,000
2024-04-12	0.600	0.600	0.600	0.600	0.600	0
2024-04-11	0.570	0.610	0.570	0.600	0.600	192,000
2024-04-10	0.600	0.600	0.580	0.600	0.600	128,000
2024-04-09	0.600	0.620	0.590	0.620	0.620	96,000
2024-04-08	0.620	0.630	0.620	0.630	0.630	128,000
2024-04-05	0.620	0.620	0.620	0.620	0.620	0
2024-04-03	0.620	0.620	0.620	0.620	0.620	64,000
2024-04-02	0.610	0.630	0.610	0.630	0.630	157,000
2024-03-28	0.590	0.650	0.590	0.650	0.650	93,800
2024-03-27	0.630	0.630	0.630	0.630	0.630	64,000
2024-03-26	0.560	0.660	0.560	0.660	0.660	78,000
2024-03-25	0.610	0.610	0.610	0.610	0.610	32,000
2024-03-22	0.610	0.610	0.600	0.610	0.610	224,200
2024-03-21	0.620	0.620	0.620	0.620	0.620	32,000
2024-03-20	0.620	0.620	0.620	0.620	0.620	0
2024-03-19	0.640	0.640	0.620	0.620	0.620	64,000
2024-03-18	0.640	0.640	0.640	0.640	0.640	0
2024-03-15	0.640	0.640	0.640	0.640	0.640	0
2024-03-14	0.620	0.620	0.620	0.620	0.620	64,000
2024-03-13	0.610	0.620	0.610	0.620	0.620	160,000
2024-03-12	0.640	0.640	0.640	0.640	0.640	32,000
2024-03-11	0.640	0.640	0.640	0.640	0.640	0
2024-03-08	0.650	0.650	0.640	0.640	0.640	128,000
2024-03-07	0.660	0.660	0.650	0.650	0.650	128,000
2024-03-06	0.670	0.670	0.670	0.670	0.670	0
2024-03-05	0.670	0.670	0.670	0.670	0.670	0
2024-03-04	0.670	0.670	0.670	0.670	0.670	0
2024-03-01	0.670	0.670	0.670	0.670	0.670	32,000
2024-02-29	0.710	0.710	0.690	0.690	0.690	158,000
2024-02-28	0.660	0.710	0.660	0.710	0.710	1,506,000
2024-02-27	0.650	0.650	0.650	0.650	0.650	64,000
2024-02-26	0.690	0.690	0.690	0.690	0.690	0
2024-02-23	0.680	0.690	0.660	0.690	0.690	416,000
2024-02-22	0.650	0.690	0.650	0.690	0.690	64,000
2024-02-21	0.660	0.660	0.660	0.660	0.660	32,000
2024-02-20	0.680	0.690	0.660	0.660	0.660	288,000
2024-02-19	0.690	0.750	0.690	0.690	0.690	831,000
2024-02-16	0.670	0.670	0.670	0.670	0.670	0
2024-02-15	0.670	0.670	0.670	0.670	0.670	0
2024-02-14	0.660	0.660	0.660	0.660	0.660	32,000

← NewerPage 11 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.