Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.510	0.550	0.510	0.540	0.540	128,000
2026-04-24	0.530	0.540	0.530	0.530	0.530	316,000
2026-04-23	0.530	0.530	0.530	0.530	0.530	8,000
2026-04-22	0.540	0.560	0.540	0.550	0.550	128,000
2026-04-21	0.520	0.540	0.520	0.540	0.540	48,000
2026-04-20	0.530	0.550	0.530	0.550	0.550	152,000
2026-04-17	0.580	0.580	0.530	0.530	0.530	1,624,000
2026-04-16	0.600	0.600	0.590	0.590	0.590	32,000
2026-04-15	0.600	0.600	0.600	0.600	0.600	32,000
2026-04-14	0.600	0.600	0.600	0.600	0.600	24,000
2026-04-13	0.600	0.600	0.600	0.600	0.600	24,000
2026-04-10	0.610	0.610	0.590	0.610	0.610	320,000
2026-04-09	0.600	0.630	0.600	0.620	0.620	417,200
2026-04-08	0.610	0.610	0.600	0.600	0.600	516,000
2026-04-02	0.600	0.640	0.600	0.640	0.640	328,000
2026-04-01	0.570	0.640	0.570	0.630	0.630	624,000
2026-03-31	0.630	0.630	0.590	0.590	0.590	434,000
2026-03-30	0.630	0.640	0.620	0.640	0.640	1,032,000
2026-03-27	0.620	0.630	0.620	0.630	0.630	98,000
2026-03-26	0.620	0.640	0.620	0.640	0.640	96,000
2026-03-25	0.590	0.640	0.590	0.630	0.630	336,000
2026-03-24	0.600	0.640	0.590	0.600	0.600	178,000
2026-03-23	0.630	0.650	0.540	0.650	0.650	1,680,000
2026-03-20	0.550	0.640	0.530	0.640	0.640	2,676,000
2026-03-19	0.530	0.600	0.530	0.600	0.600	648,000
2026-03-18	0.550	0.570	0.530	0.560	0.560	246,000
2026-03-17	0.550	0.560	0.530	0.550	0.550	40,000
2026-03-16	0.530	0.570	0.530	0.550	0.550	144,000
2026-03-13	0.560	0.560	0.520	0.550	0.550	88,000
2026-03-12	0.520	0.560	0.510	0.550	0.550	208,000
2026-03-11	0.520	0.530	0.520	0.520	0.520	133,800
2026-03-10	0.520	0.540	0.520	0.540	0.540	152,000
2026-03-09	0.520	0.570	0.520	0.550	0.550	666,000
2026-03-06	0.520	0.540	0.520	0.540	0.540	160,000
2026-03-05	0.540	0.540	0.520	0.540	0.540	720,000
2026-03-04	0.540	0.540	0.520	0.540	0.540	720,000
2026-03-03	0.540	0.540	0.520	0.540	0.540	720,000
2026-03-02	0.520	0.540	0.520	0.520	0.520	16,000
2026-02-27	0.530	0.540	0.530	0.540	0.540	160,000
2026-02-26	0.510	0.520	0.510	0.520	0.520	138,000
2026-02-25	0.510	0.510	0.510	0.510	0.510	96,000
2026-02-24	0.510	0.510	0.500	0.510	0.510	354,000
2026-02-23	0.530	0.540	0.520	0.530	0.530	0
2026-02-20	0.530	0.540	0.520	0.530	0.530	3,000
2026-02-16	0.540	0.540	0.510	0.540	0.540	3,000
2026-02-13	0.530	0.540	0.520	0.540	0.540	128,000
2026-02-12	0.530	0.540	0.520	0.540	0.540	128,000
2026-02-11	0.530	0.540	0.520	0.540	0.540	128,000
2026-02-10	0.530	0.540	0.520	0.540	0.540	128,000
2026-02-09	0.530	0.540	0.520	0.540	0.540	128,000
2026-02-06	0.540	0.550	0.510	0.540	0.540	496,000
2026-02-05	0.540	0.550	0.530	0.550	0.550	188,100
2026-02-04	0.550	0.570	0.530	0.550	0.550	760,000
2026-02-03	0.550	0.560	0.540	0.560	0.560	65,200
2026-02-02	0.550	0.590	0.540	0.560	0.560	63,000
2026-01-30	0.550	0.590	0.530	0.530	0.530	185,338
2026-01-29	0.540	0.540	0.540	0.540	0.540	8,000
2026-01-28	0.540	0.550	0.530	0.550	0.550	408,000
2026-01-27	0.540	0.560	0.520	0.560	0.560	552,000
2026-01-26	0.540	0.550	0.540	0.550	0.550	31,600

← NewerPage 3 of 5 · 246 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.