Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.680	0.720	0.680	0.710	0.710	288,000
2023-08-15	0.680	0.700	0.680	0.680	0.680	736,000
2023-08-14	0.710	0.710	0.680	0.680	0.680	3,206,000
2023-08-11	0.700	0.760	0.700	0.760	0.760	448,000
2023-08-10	0.750	0.750	0.750	0.750	0.750	0
2023-08-09	0.770	0.770	0.750	0.750	0.750	343,200
2023-08-08	0.790	0.790	0.780	0.780	0.780	150,000
2023-08-07	0.820	0.820	0.780	0.790	0.790	608,000
2023-08-04	0.860	0.860	0.800	0.800	0.800	1,888,000
2023-08-03	0.800	0.810	0.800	0.800	0.800	448,000
2023-08-02	0.790	0.810	0.790	0.810	0.810	223,000
2023-08-01	0.810	0.810	0.780	0.810	0.810	2,528,356
2023-07-31	0.800	0.820	0.800	0.800	0.800	594,000
2023-07-28	0.790	0.810	0.790	0.800	0.800	438,400
2023-07-27	0.810	0.810	0.800	0.800	0.800	148,000
2023-07-26	0.810	0.810	0.810	0.810	0.810	0
2023-07-25	0.820	0.820	0.790	0.800	0.800	2,791,000
2023-07-24	0.740	0.800	0.740	0.800	0.800	480,000
2023-07-21	0.790	0.790	0.760	0.760	0.760	160,000
2023-07-20	0.740	0.820	0.720	0.790	0.790	2,259,800
2023-07-19	0.730	0.750	0.710	0.740	0.740	2,868,000
2023-07-18	0.720	0.750	0.720	0.730	0.730	778,000
2023-07-14	0.770	0.770	0.700	0.710	0.710	404,000
2023-07-13	0.730	0.730	0.730	0.730	0.730	388,200
2023-07-12	0.730	0.760	0.710	0.740	0.740	4,284,000
2023-07-11	0.790	0.790	0.690	0.690	0.690	2,016,000
2023-07-10	0.880	0.880	0.750	0.790	0.790	883,000
2023-07-07	0.750	0.810	0.710	0.800	0.800	2,880,000
2023-07-06	0.670	0.750	0.670	0.750	0.750	7,368,600
2023-07-05	0.690	0.700	0.650	0.660	0.660	2,183,000
2023-07-04	0.560	0.710	0.560	0.680	0.680	5,189,000
2023-07-03	0.500	0.590	0.485	0.570	0.570	3,890,108
2023-06-30	0.355	0.600	0.355	0.560	0.560	12,144,400
2023-06-29	0.375	0.390	0.345	0.345	0.345	21,496,000
2023-06-28	0.345	0.360	0.345	0.345	0.345	2,272,000
2023-06-27	0.345	0.360	0.340	0.350	0.350	4,192,000
2023-06-26	0.375	0.375	0.340	0.340	0.340	4,032,600
2023-06-23	0.355	0.390	0.350	0.365	0.365	4,024,000
2023-06-21	0.360	0.395	0.350	0.350	0.350	5,537,217
2023-06-20	0.375	0.390	0.350	0.355	0.355	6,182,000
2023-06-19	0.375	0.395	0.360	0.370	0.370	5,762,000
2023-06-16	0.375	0.380	0.370	0.370	0.370	2,688,000
2023-06-15	0.375	0.385	0.370	0.375	0.375	2,691,000
2023-06-14	0.375	0.380	0.370	0.370	0.370	2,206,000
2023-06-13	0.380	0.390	0.375	0.375	0.375	1,504,000
2023-06-12	0.370	0.385	0.365	0.380	0.380	1,088,000
2023-06-09	0.380	0.385	0.370	0.370	0.370	1,504,000
2023-06-08	0.390	0.400	0.380	0.380	0.380	3,172,000
2023-06-07	0.390	0.400	0.385	0.385	0.385	1,932,000
2023-06-06	0.390	0.400	0.385	0.390	0.390	864,000
2023-06-05	0.380	0.390	0.375	0.380	0.380	1,280,000
2023-06-02	0.380	0.390	0.370	0.380	0.380	867,000
2023-06-01	0.375	0.380	0.360	0.365	0.365	2,000,000
2023-05-31	0.350	0.375	0.345	0.365	0.365	6,760,000
2023-05-30	0.365	0.375	0.345	0.345	0.345	3,040,000
2023-05-29	0.410	0.410	0.355	0.365	0.365	1,216,000
2023-05-25	0.420	0.435	0.390	0.390	0.390	1,632,000
2023-05-24	0.425	0.460	0.420	0.420	0.420	928,000
2023-05-23	0.485	0.485	0.485	0.485	0.485	64,000
2023-05-22	0.455	0.455	0.440	0.440	0.440	96,000

← NewerPage 14 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.