Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.680	0.680	0.680	0.680	0.680	0
2023-11-13	0.680	0.680	0.680	0.680	0.680	0
2023-11-10	0.690	0.690	0.680	0.680	0.680	782,000
2023-11-09	0.710	0.710	0.710	0.710	0.710	545,000
2023-11-08	0.710	0.710	0.690	0.710	0.710	2,528,000
2023-11-07	0.680	0.700	0.670	0.690	0.690	3,328,000
2023-11-06	0.720	0.720	0.720	0.720	0.720	32,000
2023-11-03	0.720	0.720	0.680	0.680	0.680	96,000
2023-11-02	0.720	0.720	0.720	0.720	0.720	32,000
2023-11-01	0.720	0.720	0.720	0.720	0.720	0
2023-10-31	0.720	0.720	0.720	0.720	0.720	32,000
2023-10-30	0.720	0.720	0.720	0.720	0.720	0
2023-10-27	0.620	0.720	0.580	0.720	0.720	2,145,000
2023-10-26	0.640	0.640	0.640	0.640	0.640	0
2023-10-25	0.670	0.670	0.640	0.640	0.640	160,000
2023-10-24	0.670	0.670	0.670	0.670	0.670	64,000
2023-10-20	0.690	0.690	0.660	0.670	0.670	1,056,000
2023-10-19	0.720	0.720	0.720	0.720	0.720	32,000
2023-10-18	0.720	0.720	0.720	0.720	0.720	32,000
2023-10-17	0.690	0.690	0.690	0.690	0.690	0
2023-10-16	0.690	0.690	0.690	0.690	0.690	32,000
2023-10-13	0.690	0.690	0.690	0.690	0.690	0
2023-10-12	0.690	0.690	0.690	0.690	0.690	0
2023-10-11	0.730	0.730	0.730	0.730	0.730	32,000
2023-10-10	0.690	0.770	0.690	0.740	0.740	576,000
2023-10-09	0.690	0.690	0.690	0.690	0.690	0
2023-10-06	0.660	0.690	0.660	0.690	0.690	64,000
2023-10-05	0.680	0.690	0.670	0.690	0.690	608,000
2023-10-04	0.680	0.730	0.670	0.730	0.730	1,492,000
2023-10-03	0.740	0.740	0.740	0.740	0.740	0
2023-09-29	0.700	0.740	0.660	0.740	0.740	4,892,800
2023-09-28	0.740	0.740	0.740	0.740	0.740	0
2023-09-27	0.780	0.800	0.740	0.740	0.740	321,000
2023-09-26	0.710	0.780	0.710	0.780	0.780	224,000
2023-09-25	0.680	0.690	0.680	0.690	0.690	131,000
2023-09-22	0.720	0.720	0.680	0.710	0.710	418,000
2023-09-21	0.720	0.720	0.720	0.720	0.720	0
2023-09-20	0.720	0.720	0.720	0.720	0.720	0
2023-09-19	0.720	0.720	0.710	0.710	0.710	32,000
2023-09-18	0.720	0.720	0.720	0.720	0.720	224,000
2023-09-15	0.720	0.720	0.720	0.720	0.720	74,000
2023-09-14	0.700	0.700	0.680	0.680	0.680	155,600
2023-09-13	0.660	0.680	0.650	0.680	0.680	2,368,000
2023-09-12	0.700	0.700	0.680	0.680	0.680	40,000
2023-09-11	0.650	0.650	0.650	0.650	0.650	0
2023-09-07	0.660	0.660	0.650	0.650	0.650	1,248,000
2023-09-06	0.670	0.670	0.660	0.670	0.670	1,231,972
2023-09-05	0.680	0.690	0.670	0.670	0.670	1,226,000
2023-09-04	0.700	0.710	0.680	0.710	0.710	1,280,800
2023-08-31	0.690	0.750	0.690	0.740	0.740	800,000
2023-08-30	0.700	0.720	0.690	0.700	0.700	3,411,000
2023-08-29	0.700	0.700	0.700	0.700	0.700	1,024,000
2023-08-28	0.710	0.710	0.680	0.700	0.700	192,000
2023-08-25	0.700	0.700	0.700	0.700	0.700	0
2023-08-24	0.700	0.700	0.680	0.700	0.700	875,000
2023-08-23	0.700	0.740	0.700	0.740	0.740	160,000
2023-08-22	0.700	0.700	0.700	0.700	0.700	64,400
2023-08-21	0.700	0.700	0.700	0.700	0.700	0
2023-08-18	0.700	0.710	0.680	0.710	0.710	2,878,000
2023-08-17	0.710	0.720	0.710	0.710	0.710	2,112,000

← NewerPage 13 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.