Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.510	0.530	0.510	0.530	0.530	256,000
2022-11-17	0.530	0.540	0.510	0.540	0.540	322,000
2022-11-16	0.530	0.530	0.530	0.530	0.530	32,000
2022-11-15	0.520	0.520	0.500	0.510	0.510	1,556,400
2022-11-14	0.510	0.540	0.510	0.530	0.530	392,000
2022-11-11	0.530	0.540	0.530	0.540	0.540	102,000
2022-11-10	0.530	0.540	0.530	0.540	0.540	64,000
2022-11-09	0.530	0.530	0.530	0.530	0.530	0
2022-11-08	0.530	0.530	0.530	0.530	0.530	0
2022-11-07	0.500	0.530	0.500	0.520	0.520	79,000
2022-11-04	0.510	0.520	0.500	0.520	0.520	1,600,000
2022-11-03	0.520	0.530	0.510	0.510	0.510	256,000
2022-11-02	0.540	0.540	0.540	0.540	0.540	0
2022-11-01	0.530	0.540	0.500	0.540	0.540	1,566,000
2022-10-31	0.510	0.540	0.510	0.540	0.540	1,504,800
2022-10-28	0.520	0.520	0.500	0.510	0.510	1,533,000
2022-10-27	0.540	0.540	0.540	0.540	0.540	265,000
2022-10-26	0.500	0.540	0.500	0.540	0.540	1,408,000
2022-10-25	0.500	0.530	0.500	0.530	0.530	1,197,800
2022-10-24	0.500	0.520	0.500	0.520	0.520	224,000
2022-10-21	0.530	0.530	0.500	0.520	0.520	672,000
2022-10-20	0.500	0.530	0.500	0.530	0.530	928,000
2022-10-19	0.520	0.530	0.510	0.530	0.530	160,000
2022-10-18	0.530	0.550	0.500	0.530	0.530	1,361,000
2022-10-17	0.540	0.550	0.500	0.550	0.550	3,109,400
2022-10-14	0.550	0.580	0.540	0.580	0.580	416,000
2022-10-13	0.530	0.580	0.530	0.580	0.580	372,000
2022-10-12	0.580	0.580	0.580	0.580	0.580	64,000
2022-10-11	0.520	0.580	0.510	0.580	0.580	733,000
2022-10-10	0.500	0.560	0.500	0.560	0.560	488,000
2022-10-07	0.550	0.550	0.550	0.550	0.550	32,000
2022-10-06	0.580	0.590	0.530	0.560	0.560	711,200
2022-10-05	0.590	0.590	0.530	0.580	0.580	448,000
2022-10-03	0.650	0.650	0.550	0.600	0.600	878,000
2022-09-30	0.550	0.600	0.530	0.600	0.600	1,348,000
2022-09-29	0.495	0.580	0.495	0.530	0.530	939,000
2022-09-28	0.455	0.490	0.450	0.490	0.490	1,640,000
2022-09-27	0.455	0.495	0.450	0.490	0.490	2,357,400
2022-09-26	0.445	0.500	0.430	0.430	0.430	5,165,000
2022-09-23	0.500	0.500	0.465	0.500	0.500	256,000
2022-09-22	0.500	0.500	0.425	0.500	0.500	4,247,000
2022-09-21	0.460	0.500	0.460	0.500	0.500	2,451,400
2022-09-20	0.475	0.500	0.440	0.500	0.500	3,868,000
2022-09-19	0.530	0.580	0.485	0.500	0.500	3,855,200
2022-09-16	0.520	0.590	0.490	0.530	0.530	6,107,200
2022-09-15	0.580	0.580	0.550	0.550	0.550	1,838,800
2022-09-14	0.590	0.590	0.570	0.580	0.580	538,000
2022-09-13	0.630	0.640	0.590	0.610	0.610	1,301,000
2022-09-09	0.560	0.610	0.560	0.600	0.600	1,378,000
2022-09-08	0.570	0.600	0.570	0.580	0.580	250,600
2022-09-07	0.610	0.620	0.560	0.610	0.610	755,000
2022-09-06	0.610	0.620	0.500	0.610	0.610	2,547,000
2022-09-05	0.530	0.640	0.530	0.610	0.610	3,565,600
2022-09-02	0.480	0.530	0.475	0.530	0.530	2,232,600
2022-09-01	0.470	0.475	0.440	0.470	0.470	753,200
2022-08-31	0.430	0.480	0.430	0.455	0.455	1,150,800
2022-08-30	0.420	0.425	0.420	0.425	0.425	3,218,000
2022-08-29	0.420	0.420	0.400	0.420	0.420	417,000
2022-08-26	0.410	0.445	0.400	0.400	0.400	1,364,000
2022-08-25	0.410	0.430	0.405	0.410	0.410	316,000

← NewerPage 17 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.