Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.820	0.820	0.800	0.800	0.800	416,000
2023-02-17	0.800	0.800	0.800	0.800	0.800	0
2023-02-16	0.800	0.830	0.800	0.800	0.800	384,000
2023-02-15	0.790	0.810	0.790	0.800	0.800	301,400
2023-02-14	0.810	0.810	0.810	0.810	0.810	64,000
2023-02-13	0.810	0.810	0.800	0.810	0.810	216,600
2023-02-10	0.810	0.810	0.810	0.810	0.810	73,000
2023-02-09	0.840	0.840	0.800	0.810	0.810	409,200
2023-02-08	0.810	0.810	0.810	0.810	0.810	119,400
2023-02-07	0.830	0.830	0.830	0.830	0.830	0
2023-02-06	0.800	0.830	0.800	0.830	0.830	740,000
2023-02-03	0.830	0.830	0.820	0.820	0.820	96,000
2023-02-02	0.810	0.810	0.800	0.800	0.800	64,000
2023-02-01	0.800	0.830	0.800	0.800	0.800	128,000
2023-01-31	0.840	0.840	0.800	0.800	0.800	75,000
2023-01-30	0.800	0.800	0.800	0.800	0.800	128,000
2023-01-27	0.840	0.840	0.840	0.840	0.840	0
2023-01-26	0.840	0.840	0.840	0.840	0.840	0
2023-01-20	0.800	0.840	0.800	0.840	0.840	128,000
2023-01-19	0.840	0.840	0.830	0.830	0.830	320,000
2023-01-18	0.820	0.820	0.820	0.820	0.820	64,000
2023-01-17	0.800	0.820	0.800	0.820	0.820	288,000
2023-01-16	0.800	0.820	0.800	0.820	0.820	608,000
2023-01-13	0.800	0.800	0.770	0.800	0.800	422,000
2023-01-12	0.830	0.830	0.780	0.810	0.810	544,000
2023-01-11	0.800	0.820	0.800	0.800	0.800	1,002,200
2023-01-10	0.750	0.780	0.720	0.780	0.780	730,000
2023-01-09	0.750	0.750	0.750	0.750	0.750	0
2023-01-06	0.740	0.750	0.720	0.720	0.720	160,000
2023-01-05	0.750	0.750	0.750	0.750	0.750	0
2023-01-04	0.730	0.750	0.700	0.750	0.750	624,000
2023-01-03	0.740	0.740	0.740	0.740	0.740	144,000
2022-12-30	0.740	0.740	0.740	0.740	0.740	145,800
2022-12-29	0.740	0.770	0.740	0.740	0.740	467,200
2022-12-28	0.770	0.770	0.750	0.750	0.750	810,000
2022-12-23	0.740	0.740	0.740	0.740	0.740	2,306,000
2022-12-22	0.770	0.770	0.750	0.750	0.750	2,064,600
2022-12-21	0.750	0.750	0.750	0.750	0.750	1,540,000
2022-12-20	0.760	0.780	0.750	0.750	0.750	1,456,600
2022-12-19	0.730	0.750	0.730	0.750	0.750	1,664,000
2022-12-16	0.760	0.770	0.700	0.710	0.710	1,536,000
2022-12-15	0.770	0.770	0.770	0.770	0.770	1,600,000
2022-12-14	0.770	0.770	0.770	0.770	0.770	37,200
2022-12-13	0.730	0.760	0.720	0.740	0.740	260,400
2022-12-12	0.720	0.730	0.670	0.730	0.730	495,000
2022-12-09	0.780	0.780	0.780	0.780	0.780	47,000
2022-12-08	0.780	0.780	0.780	0.780	0.780	59,800
2022-12-07	0.730	0.730	0.730	0.730	0.730	248,000
2022-12-06	0.730	0.730	0.730	0.730	0.730	0
2022-12-05	0.780	0.780	0.730	0.730	0.730	940,200
2022-12-02	0.670	0.790	0.670	0.780	0.780	2,284,400
2022-12-01	0.650	0.680	0.630	0.660	0.660	1,876,000
2022-11-30	0.610	0.650	0.610	0.640	0.640	1,662,200
2022-11-29	0.600	0.620	0.600	0.610	0.610	249,000
2022-11-28	0.590	0.610	0.590	0.610	0.610	454,000
2022-11-25	0.600	0.610	0.580	0.580	0.580	212,000
2022-11-24	0.570	0.570	0.570	0.570	0.570	136,000
2022-11-23	0.540	0.620	0.540	0.560	0.560	482,000
2022-11-22	0.540	0.540	0.540	0.540	0.540	0
2022-11-21	0.510	0.530	0.510	0.530	0.530	160,400

← NewerPage 16 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.