Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.490	0.520	0.490	0.520	0.520	800,000
2025-10-24	0.480	0.490	0.480	0.490	0.490	292,000
2025-10-23	0.510	0.520	0.490	0.500	0.500	1,312,000
2025-10-22	0.530	0.550	0.530	0.550	0.550	128,000
2025-10-21	0.510	0.530	0.500	0.530	0.530	431,200
2025-10-20	0.495	0.510	0.495	0.510	0.510	342,000
2025-10-17	0.540	0.540	0.500	0.510	0.510	736,000
2025-10-16	0.500	0.530	0.490	0.530	0.530	736,000
2025-10-15	0.500	0.530	0.500	0.530	0.530	288,000
2025-10-14	0.560	0.560	0.490	0.500	0.500	1,888,000
2025-10-13	0.520	0.560	0.520	0.560	0.560	256,000
2025-10-10	0.520	0.560	0.510	0.560	0.560	449,925
2025-10-09	0.530	0.530	0.530	0.530	0.530	96,000
2025-10-08	0.540	0.540	0.540	0.540	0.540	96,000
2025-10-06	0.530	0.530	0.530	0.530	0.530	34,000
2025-10-03	0.550	0.550	0.550	0.550	0.550	224,000
2025-10-02	0.560	0.560	0.530	0.560	0.560	224,000
2025-09-30	0.580	0.580	0.520	0.560	0.560	320,000
2025-09-29	0.560	0.560	0.560	0.560	0.560	640,000
2025-09-26	0.530	0.570	0.530	0.560	0.560	640,000
2025-09-25	0.530	0.580	0.530	0.530	0.530	5,000
2025-09-24	0.530	0.530	0.530	0.530	0.530	32,000
2025-09-23	0.530	0.530	0.530	0.530	0.530	64,000
2025-09-22	0.520	0.530	0.520	0.530	0.530	64,000
2025-09-19	0.580	0.590	0.540	0.540	0.540	176,000
2025-09-18	0.540	0.570	0.520	0.540	0.540	9,518
2025-09-17	0.540	0.540	0.530	0.540	0.540	96,000
2025-09-16	0.630	0.630	0.600	0.600	0.600	32,000
2025-09-15	0.500	0.500	0.500	0.500	0.500	2,496,000
2025-09-12	0.490	0.510	0.480	0.500	0.500	2,496,000
2025-09-11	0.485	0.485	0.485	0.485	0.485	96,000
2025-09-10	0.485	0.485	0.485	0.485	0.485	100,000
2025-09-09	0.485	0.485	0.485	0.485	0.485	67,800
2025-09-08	0.495	0.495	0.485	0.485	0.485	128,000
2025-09-05	0.480	0.480	0.480	0.480	0.480	256,000
2025-09-04	0.530	0.530	0.480	0.510	0.510	193,000
2025-09-03	0.550	0.560	0.520	0.520	0.520	2,144,000
2025-09-02	0.530	0.570	0.500	0.540	0.540	1,120,000
2025-09-01	0.500	0.500	0.480	0.490	0.490	192,000
2025-08-29	0.540	0.540	0.510	0.510	0.510	96,000
2025-08-28	0.550	0.550	0.550	0.550	0.550	8,000
2025-08-27	0.530	0.550	0.520	0.550	0.550	288,000
2025-08-26	0.590	0.590	0.590	0.590	0.590	672,000
2025-08-25	0.620	0.620	0.600	0.600	0.600	672,000
2025-08-22	0.650	0.650	0.650	0.650	0.650	32,000
2025-08-21	0.640	0.660	0.640	0.660	0.660	224,000
2025-08-20	0.610	0.660	0.570	0.660	0.660	2,144,000
2025-08-19	0.660	0.660	0.570	0.650	0.650	1,223,000
2025-08-18	0.660	0.660	0.660	0.660	0.660	192,000
2025-08-15	0.680	0.680	0.660	0.670	0.670	598,000
2025-08-14	0.670	0.700	0.650	0.700	0.700	800,000
2025-08-13	0.670	0.670	0.650	0.660	0.660	534,000
2025-08-12	0.670	0.670	0.660	0.660	0.660	256,000
2025-08-11	0.660	0.660	0.660	0.660	0.660	163,600
2025-08-08	0.670	0.680	0.660	0.680	0.680	288,000
2025-08-07	0.680	0.680	0.680	0.680	0.680	10,000
2025-08-06	0.680	0.680	0.660	0.680	0.680	224,000
2025-08-05	0.670	0.670	0.670	0.670	0.670	160,000
2025-08-04	0.670	0.670	0.670	0.670	0.670	96,600
2025-08-01	0.680	0.680	0.680	0.680	0.680	200,000

← NewerPage 5 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.