Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.690	0.690	0.690	0.690	0.690	2,000
2025-07-30	0.690	0.700	0.690	0.690	0.690	480,000
2025-07-29	0.700	0.700	0.680	0.690	0.690	929,000
2025-07-28	0.680	0.720	0.680	0.690	0.690	1,072,600
2025-07-25	0.670	0.670	0.670	0.670	0.670	0
2025-07-24	0.670	0.670	0.670	0.670	0.670	0
2025-07-23	0.670	0.670	0.670	0.670	0.670	0
2025-07-22	0.670	0.670	0.670	0.670	0.670	0
2025-07-21	0.670	0.670	0.670	0.670	0.670	0
2025-07-18	0.670	0.670	0.670	0.670	0.670	0
2025-07-17	0.670	0.670	0.670	0.670	0.670	0
2025-07-16	0.670	0.670	0.670	0.670	0.670	0
2025-07-15	0.670	0.670	0.670	0.670	0.670	0
2025-07-14	0.670	0.670	0.670	0.670	0.670	0
2025-07-11	0.670	0.670	0.670	0.670	0.670	0
2025-07-10	0.670	0.670	0.670	0.670	0.670	0
2025-07-09	0.670	0.670	0.670	0.670	0.670	0
2025-07-08	0.670	0.670	0.670	0.670	0.670	0
2025-07-07	0.670	0.670	0.670	0.670	0.670	0
2025-07-04	0.670	0.670	0.670	0.670	0.670	0
2025-07-03	0.670	0.670	0.670	0.670	0.670	0
2025-07-02	0.670	0.670	0.670	0.670	0.670	0
2025-06-30	0.670	0.670	0.650	0.670	0.670	664,000
2025-06-27	0.670	0.670	0.670	0.670	0.670	128,000
2025-06-26	0.660	0.680	0.660	0.680	0.680	433,000
2025-06-25	0.690	0.690	0.690	0.690	0.690	96,000
2025-06-24	0.660	0.690	0.650	0.690	0.690	2,320,000
2025-06-23	0.690	0.690	0.650	0.690	0.690	1,472,000
2025-06-20	0.680	0.690	0.640	0.690	0.690	768,000
2025-06-19	0.680	0.680	0.660	0.680	0.680	224,000
2025-06-18	0.690	0.690	0.690	0.690	0.690	8,200
2025-06-17	0.690	0.690	0.690	0.690	0.690	8,200
2025-06-16	0.690	0.690	0.690	0.690	0.690	32,000
2025-06-13	0.690	0.690	0.690	0.690	0.690	64,000
2025-06-12	0.680	0.690	0.680	0.690	0.690	64,000
2025-06-11	0.680	0.690	0.680	0.690	0.690	44,000
2025-06-10	0.690	0.690	0.690	0.690	0.690	160,000
2025-06-09	0.700	0.710	0.700	0.700	0.700	672,000
2025-06-06	0.700	0.700	0.690	0.700	0.700	256,000
2025-06-05	0.700	0.700	0.700	0.700	0.700	32,000
2025-06-04	0.710	0.710	0.710	0.710	0.710	33,600
2025-06-03	0.720	0.720	0.720	0.720	0.720	33,600
2025-06-02	0.720	0.720	0.720	0.720	0.720	64,000
2025-05-30	0.700	0.700	0.700	0.700	0.700	64,000
2025-05-29	0.700	0.700	0.700	0.700	0.700	69,600
2025-05-28	0.690	0.690	0.690	0.690	0.690	800
2025-05-27	0.680	0.690	0.680	0.690	0.690	192,000
2025-05-26	0.680	0.680	0.670	0.680	0.680	381,400
2025-05-23	0.680	0.680	0.680	0.680	0.680	103,000
2025-05-22	0.680	0.690	0.670	0.690	0.690	288,000
2025-05-21	0.690	0.700	0.690	0.700	0.700	130,000
2025-05-20	0.690	0.690	0.690	0.690	0.690	416,000
2025-05-19	0.690	0.700	0.690	0.690	0.690	416,000
2025-05-16	0.680	0.680	0.680	0.680	0.680	672,000
2025-05-15	0.680	0.680	0.680	0.680	0.680	0
2025-05-14	0.680	0.680	0.680	0.680	0.680	71,000
2025-05-13	0.690	0.690	0.690	0.690	0.690	0
2025-05-12	0.700	0.700	0.690	0.690	0.690	480,000
2025-05-09	0.710	0.710	0.710	0.710	0.710	0
2025-05-08	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 6 of 21 · 1,231 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.