Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.550	0.570	0.540	0.550	0.550	72,000
2026-01-22	0.550	0.550	0.530	0.540	0.540	132,000
2026-01-21	0.540	0.570	0.530	0.570	0.570	96,000
2026-01-20	0.540	0.570	0.530	0.570	0.570	96,000
2026-01-19	0.600	0.600	0.570	0.570	0.570	40,000
2026-01-16	0.530	0.570	0.530	0.570	0.570	32,000
2026-01-15	0.540	0.590	0.540	0.580	0.580	18,000
2026-01-14	0.500	0.700	0.500	0.610	0.610	2,616,000
2026-01-13	0.500	0.570	0.500	0.530	0.530	1,344,000
2026-01-12	0.530	0.530	0.500	0.500	0.500	768,000
2026-01-09	0.520	0.540	0.510	0.540	0.540	200,000
2026-01-08	0.530	0.550	0.530	0.550	0.550	78,000
2026-01-07	0.530	0.550	0.510	0.540	0.540	264,000
2026-01-06	0.570	0.570	0.510	0.550	0.550	56,000
2026-01-05	0.510	0.550	0.495	0.550	0.550	1,168,000
2026-01-02	0.510	0.570	0.510	0.570	0.570	432,000
2025-12-31	0.510	0.510	0.510	0.510	0.510	24,000
2025-12-30	0.500	0.500	0.500	0.500	0.500	104,000
2025-12-29	0.500	0.520	0.485	0.520	0.520	792,000
2025-12-24	0.520	0.520	0.520	0.520	0.520	8,997
2025-12-23	0.495	0.510	0.490	0.510	0.510	184,000
2025-12-22	0.530	0.530	0.480	0.510	0.510	544,000
2025-12-19	0.480	0.550	0.465	0.550	0.550	504,000
2025-12-18	0.495	0.500	0.470	0.500	0.500	48,000
2025-12-17	0.480	0.495	0.470	0.495	0.495	176,000
2025-12-16	0.490	0.490	0.485	0.490	0.490	128,000
2025-12-15	0.510	0.510	0.510	0.510	0.510	0
2025-12-12	0.510	0.510	0.510	0.510	0.510	156,000
2025-12-11	0.500	0.510	0.490	0.510	0.510	156,000
2025-12-10	0.510	0.510	0.500	0.500	0.500	16,000
2025-12-09	0.520	0.520	0.500	0.510	0.510	208,000
2025-12-08	0.510	0.520	0.490	0.520	0.520	518,000
2025-12-05	0.500	0.510	0.480	0.510	0.510	832,000
2025-12-04	0.510	0.510	0.485	0.500	0.500	704,000
2025-12-03	0.520	0.530	0.520	0.530	0.530	160,000
2025-12-02	0.520	0.540	0.510	0.520	0.520	512,000
2025-12-01	0.570	0.570	0.560	0.560	0.560	64,000
2025-11-28	0.590	0.590	0.570	0.570	0.570	384,000
2025-11-27	0.600	0.600	0.580	0.590	0.590	196,000
2025-11-26	0.590	0.590	0.550	0.590	0.590	552,000
2025-11-25	0.640	0.640	0.630	0.630	0.630	64,000
2025-11-24	0.620	0.630	0.600	0.630	0.630	320,000
2025-11-21	0.600	0.650	0.580	0.650	0.650	864,000
2025-11-20	0.570	0.680	0.570	0.640	0.640	736,000
2025-11-19	0.570	0.570	0.570	0.570	0.570	96,000
2025-11-18	0.570	0.570	0.570	0.570	0.570	128,000
2025-11-17	0.580	0.630	0.570	0.590	0.590	1,504,000
2025-11-14	0.530	0.530	0.530	0.530	0.530	64,000
2025-11-13	0.580	0.580	0.570	0.570	0.570	128,000
2025-11-12	0.590	0.590	0.590	0.590	0.590	7,000
2025-11-11	0.590	0.590	0.590	0.590	0.590	7,000
2025-11-10	0.580	0.590	0.560	0.590	0.590	1,141,200
2025-11-07	0.580	0.580	0.570	0.580	0.580	128,000
2025-11-06	0.600	0.600	0.580	0.580	0.580	210,000
2025-11-05	0.570	0.590	0.570	0.580	0.580	256,000
2025-11-04	0.630	0.630	0.580	0.600	0.600	416,000
2025-11-03	0.680	0.680	0.560	0.570	0.570	416,400
2025-10-31	0.500	0.560	0.500	0.560	0.560	737,000
2025-10-30	0.490	0.520	0.490	0.510	0.510	480,000
2025-10-28	0.500	0.520	0.500	0.500	0.500	942,000

← NewerPage 4 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.