Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.430	0.480	0.425	0.430	0.430	1,842,000
2026-10-16	0.410	0.430	0.400	0.430	0.430	1,448,000
2026-10-15	0.405	0.415	0.405	0.410	0.410	267,000
2026-10-14	0.400	0.430	0.400	0.415	0.415	1,470,000
2026-10-13	0.380	0.415	0.380	0.405	0.405	775,154
2026-10-12	0.390	0.390	0.390	0.390	0.390	382,000
2026-10-09	0.375	0.380	0.370	0.375	0.375	680,000
2026-10-08	0.370	0.375	0.370	0.370	0.370	90,000
2026-10-07	0.360	0.380	0.360	0.375	0.375	420,000
2026-10-06	0.365	0.375	0.365	0.375	0.375	27,000
2026-10-05	0.370	0.370	0.350	0.355	0.355	84,000
2026-10-02	0.365	0.375	0.365	0.370	0.370	346,000
2026-09-30	0.365	0.375	0.365	0.375	0.375	187,000
2026-09-29	0.370	0.375	0.350	0.375	0.375	65,000
2026-09-28	0.360	0.375	0.360	0.375	0.375	1,060,000
2026-09-25	0.370	0.370	0.340	0.340	0.340	86,000
2026-09-24	0.360	0.370	0.345	0.370	0.370	77,000
2026-09-23	0.360	0.375	0.345	0.360	0.360	3,613,000
2026-09-22	0.360	0.380	0.360	0.365	0.365	1,675,000
2026-09-21	0.350	0.380	0.350	0.375	0.375	1,301,400
2026-09-18	0.350	0.365	0.340	0.340	0.340	1,437,000
2026-09-17	0.360	0.365	0.345	0.350	0.350	95,000
2026-09-16	0.360	0.365	0.360	0.365	0.365	1,210,000
2026-09-15	0.350	0.365	0.335	0.355	0.355	655,000
2026-09-14	0.350	0.355	0.350	0.355	0.355	5,354,000
2026-09-11	0.350	0.355	0.340	0.350	0.342	279,000
2026-09-10	0.380	0.380	0.355	0.360	0.352	475,000
2026-09-09	0.370	0.380	0.370	0.380	0.371	474,000
2026-09-08	0.335	0.365	0.335	0.360	0.352	1,442,000
2026-09-07	0.325	0.335	0.320	0.335	0.327	1,615,000
2026-09-04	0.320	0.325	0.315	0.320	0.312	1,526,000
2026-09-03	0.330	0.330	0.320	0.320	0.312	720,000
2026-09-02	0.330	0.330	0.325	0.325	0.317	1,885,000
2026-09-01	0.345	0.350	0.330	0.330	0.322	1,222,000
2026-08-31	0.350	0.350	0.345	0.345	0.337	912,000
2026-08-28	0.355	0.355	0.355	0.355	0.347	15,000
2026-08-27	0.350	0.355	0.345	0.350	0.342	199,000
2026-08-26	0.350	0.355	0.350	0.350	0.342	384,000
2026-08-25	0.350	0.360	0.345	0.350	0.342	31,000
2026-08-24	0.350	0.355	0.345	0.345	0.337	293,000
2026-08-21	0.345	0.360	0.345	0.360	0.352	68,000
2026-08-20	0.350	0.360	0.345	0.345	0.337	891,000
2026-08-19	0.355	0.360	0.345	0.345	0.337	447,000
2026-08-18	0.340	0.360	0.340	0.360	0.352	29,000
2026-08-17	0.340	0.350	0.340	0.350	0.342	33,000
2026-08-14	0.350	0.355	0.340	0.340	0.332	184,000
2026-08-13	0.345	0.355	0.345	0.355	0.347	107,000
2026-08-12	0.340	0.345	0.335	0.340	0.332	398,000
2026-08-11	0.350	0.350	0.335	0.345	0.337	1,056,000
2026-08-10	0.370	0.370	0.345	0.345	0.337	97,000
2026-08-07	0.355	0.370	0.345	0.360	0.352	87,000
2026-08-06	0.345	0.370	0.330	0.365	0.356	132,000
2026-08-05	0.345	0.360	0.345	0.350	0.342	564,000
2026-08-04	0.335	0.355	0.320	0.325	0.317	710,000
2026-08-03	0.350	0.370	0.330	0.330	0.322	614,000
2026-07-31	0.340	0.370	0.335	0.350	0.342	151,000
2026-07-30	0.340	0.350	0.325	0.350	0.342	104,000
2026-07-29	0.345	0.345	0.340	0.340	0.332	17,000
2026-07-28	0.355	0.355	0.335	0.345	0.337	3,605,000
2026-07-27	0.360	0.380	0.345	0.355	0.347	579,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0083 HKD
2025-05-29	0.0287 HKD
2021-05-27	0.1660 HKD
2020-05-26	0.0980 HKD
2019-05-30	0.0640 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.