Affluent Partners Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.700	0.730	0.660	0.680	0.680	1,482,000
2025-05-06	0.710	0.710	0.690	0.690	0.690	915,000
2025-05-02	0.700	0.730	0.700	0.730	0.730	192,000
2025-04-30	0.700	0.700	0.700	0.700	0.700	0
2025-04-29	0.700	0.700	0.700	0.700	0.700	192,000
2025-04-28	0.670	0.700	0.640	0.690	0.690	650,000
2025-04-25	0.680	0.680	0.680	0.680	0.680	0
2025-04-24	0.680	0.680	0.680	0.680	0.680	96,000
2025-04-23	0.690	0.690	0.670	0.680	0.680	320,000
2025-04-22	0.680	0.700	0.670	0.690	0.690	340,000
2025-04-17	0.680	0.680	0.680	0.680	0.680	0
2025-04-16	0.680	0.680	0.680	0.680	0.680	0
2025-04-15	0.680	0.680	0.680	0.680	0.680	0
2025-04-14	0.710	0.730	0.690	0.690	0.690	416,000
2025-04-11	0.630	0.660	0.630	0.660	0.660	320,000
2025-04-10	0.640	0.640	0.640	0.640	0.640	0
2025-04-09	0.650	0.650	0.640	0.640	0.640	160,000
2025-04-08	0.650	0.650	0.640	0.640	0.640	225,000
2025-04-07	0.660	0.660	0.650	0.650	0.650	384,000
2025-04-03	0.700	0.700	0.700	0.700	0.700	32,000
2025-04-02	0.680	0.680	0.680	0.680	0.680	0
2025-04-01	0.680	0.680	0.680	0.680	0.680	352,800
2025-03-31	0.710	0.710	0.680	0.690	0.690	160,000
2025-03-28	0.680	0.700	0.680	0.700	0.700	66,000
2025-03-27	0.680	0.680	0.660	0.660	0.660	128,000
2025-03-26	0.660	0.680	0.660	0.680	0.680	84,000
2025-03-25	0.690	0.690	0.560	0.680	0.680	322,000
2025-03-24	0.750	0.750	0.670	0.690	0.690	3,840,000
2025-03-21	0.660	0.760	0.660	0.720	0.720	3,322,000
2025-03-20	0.580	0.640	0.580	0.640	0.640	2,163,600
2025-03-19	0.495	0.580	0.495	0.550	0.550	9,839,000
2025-03-18	0.495	0.500	0.495	0.500	0.500	96,000
2025-03-17	0.510	0.520	0.510	0.520	0.520	256,000
2025-03-14	0.475	0.500	0.475	0.500	0.500	74,000
2025-03-13	0.490	0.500	0.440	0.500	0.500	704,000
2025-03-12	0.500	0.500	0.495	0.495	0.495	128,000
2025-03-11	0.510	0.510	0.510	0.510	0.510	32,000
2025-03-10	0.510	0.510	0.510	0.510	0.510	32,000
2025-03-07	0.510	0.510	0.490	0.500	0.500	404,000
2025-03-06	0.500	0.500	0.500	0.500	0.500	0
2025-03-05	0.500	0.500	0.500	0.500	0.500	96,600
2025-03-04	0.510	0.510	0.495	0.500	0.500	201,800
2025-03-03	0.540	0.540	0.510	0.510	0.510	192,000
2025-02-28	0.530	0.530	0.495	0.520	0.520	708,200
2025-02-27	0.500	0.530	0.485	0.530	0.530	10,592,000
2025-02-26	0.500	0.500	0.500	0.500	0.500	0
2025-02-25	0.500	0.500	0.500	0.500	0.500	32,000
2025-02-24	0.520	0.520	0.510	0.520	0.520	132,000
2025-02-21	0.520	0.520	0.520	0.520	0.520	101,800
2025-02-20	0.520	0.520	0.520	0.520	0.520	0
2025-02-19	0.530	0.540	0.500	0.510	0.510	292,000
2025-02-18	0.500	0.500	0.500	0.500	0.500	0
2025-02-17	0.500	0.500	0.500	0.500	0.500	0
2025-02-14	0.500	0.500	0.500	0.500	0.500	0
2025-02-13	0.485	0.530	0.485	0.520	0.520	80,000
2025-02-12	0.490	0.490	0.490	0.490	0.490	42,000
2025-02-11	0.510	0.510	0.500	0.500	0.500	288,000
2025-02-10	0.550	0.560	0.540	0.540	0.540	184,000
2025-02-07	0.500	0.520	0.480	0.520	0.520	1,376,000
2025-02-06	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 7 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.