Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.460	0.460	0.440	0.440	0.440	160,000
2023-05-18	0.450	0.550	0.435	0.445	0.445	902,000
2023-05-17	0.430	0.430	0.425	0.425	0.425	96,000
2023-05-16	0.425	0.425	0.420	0.420	0.420	96,000
2023-05-15	0.410	0.430	0.410	0.410	0.410	645,919
2023-05-12	0.425	0.425	0.425	0.425	0.425	0
2023-05-11	0.425	0.425	0.425	0.425	0.425	0
2023-05-10	0.510	0.510	0.400	0.435	0.435	4,022,800
2023-05-09	0.530	0.530	0.530	0.530	0.530	0
2023-05-08	0.520	0.550	0.500	0.530	0.530	2,019,000
2023-05-05	0.550	0.560	0.550	0.560	0.560	160,000
2023-05-04	0.540	0.550	0.540	0.550	0.550	192,000
2023-05-03	0.530	0.530	0.530	0.530	0.530	0
2023-05-02	0.560	0.560	0.530	0.530	0.530	96,000
2023-04-28	0.560	0.580	0.550	0.550	0.550	448,000
2023-04-27	0.520	0.550	0.520	0.550	0.550	320,000
2023-04-26	0.530	0.570	0.510	0.510	0.510	1,024,000
2023-04-25	0.510	0.560	0.510	0.510	0.510	2,176,000
2023-04-24	0.630	0.630	0.510	0.510	0.510	2,144,000
2023-04-21	0.660	0.700	0.660	0.690	0.690	227,000
2023-04-20	0.680	0.680	0.680	0.680	0.680	0
2023-04-19	0.710	0.710	0.710	0.710	0.710	96,000
2023-04-18	0.700	0.730	0.700	0.720	0.720	192,000
2023-04-17	0.650	0.800	0.650	0.730	0.730	1,344,000
2023-04-14	0.660	0.680	0.630	0.650	0.650	1,312,000
2023-04-13	0.640	0.710	0.630	0.700	0.700	736,000
2023-04-12	0.650	0.690	0.620	0.690	0.690	544,000
2023-04-11	0.680	0.720	0.620	0.710	0.710	416,000
2023-04-06	0.690	0.690	0.690	0.690	0.690	32,000
2023-04-04	0.700	0.710	0.650	0.700	0.700	490,000
2023-04-03	0.710	0.710	0.710	0.710	0.710	32,000
2023-03-31	0.710	0.720	0.710	0.710	0.710	437,000
2023-03-30	0.740	0.740	0.730	0.730	0.730	257,400
2023-03-29	0.730	0.730	0.730	0.730	0.730	416,000
2023-03-28	0.720	0.730	0.710	0.720	0.720	322,000
2023-03-27	0.730	0.730	0.730	0.730	0.730	2,016,000
2023-03-24	0.740	0.780	0.720	0.720	0.720	1,224,000
2023-03-23	0.710	0.730	0.710	0.710	0.710	608,000
2023-03-22	0.710	0.710	0.710	0.710	0.710	0
2023-03-21	0.710	0.710	0.710	0.710	0.710	32,000
2023-03-20	0.700	0.710	0.690	0.710	0.710	184,000
2023-03-17	0.720	0.720	0.710	0.710	0.710	416,000
2023-03-16	0.730	0.730	0.720	0.730	0.730	330,000
2023-03-15	0.780	0.780	0.780	0.780	0.780	32,000
2023-03-14	0.740	0.760	0.720	0.760	0.760	518,000
2023-03-13	0.780	0.780	0.740	0.760	0.760	570,000
2023-03-10	0.760	0.780	0.750	0.780	0.780	224,000
2023-03-09	0.790	0.790	0.790	0.790	0.790	97,000
2023-03-08	0.770	0.790	0.770	0.790	0.790	94,800
2023-03-07	0.730	0.790	0.730	0.790	0.790	192,000
2023-03-06	0.770	0.810	0.720	0.800	0.800	705,800
2023-03-03	0.770	0.780	0.750	0.780	0.780	355,200
2023-03-02	0.810	0.810	0.750	0.780	0.780	587,000
2023-03-01	0.800	0.810	0.780	0.790	0.790	480,000
2023-02-28	0.800	0.820	0.800	0.820	0.820	96,001
2023-02-27	0.810	0.830	0.790	0.820	0.820	617,900
2023-02-24	0.850	0.850	0.790	0.790	0.790	576,000
2023-02-23	0.820	0.820	0.820	0.820	0.820	45,600
2023-02-22	0.850	0.850	0.800	0.820	0.820	768,000
2023-02-21	0.820	0.820	0.800	0.820	0.820	384,000

← NewerPage 15 of 21 · 1,229 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.