Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.470	0.480	0.460	0.465	0.430	332,000
2024-08-07	0.475	0.475	0.460	0.470	0.435	775,000
2024-08-06	0.475	0.475	0.470	0.475	0.440	243,000
2024-08-05	0.475	0.485	0.460	0.470	0.435	152,000
2024-08-02	0.475	0.480	0.470	0.475	0.440	198,000
2024-08-01	0.475	0.500	0.475	0.480	0.444	129,000
2024-07-31	0.485	0.495	0.485	0.490	0.453	54,000
2024-07-30	0.490	0.500	0.480	0.480	0.444	411,000
2024-07-29	0.520	0.520	0.500	0.500	0.463	88,000
2024-07-26	0.510	0.530	0.510	0.510	0.472	143,000
2024-07-25	0.520	0.540	0.520	0.520	0.481	69,000
2024-07-24	0.530	0.530	0.520	0.520	0.481	1,038,000
2024-07-23	0.540	0.550	0.540	0.550	0.509	95,000
2024-07-22	0.540	0.560	0.540	0.550	0.509	25,000
2024-07-19	0.550	0.550	0.540	0.550	0.509	89,000
2024-07-18	0.550	0.560	0.550	0.560	0.518	79,000
2024-07-17	0.550	0.570	0.550	0.560	0.518	133,000
2024-07-16	0.560	0.570	0.550	0.570	0.527	40,000
2024-07-15	0.550	0.560	0.540	0.550	0.509	16,000
2024-07-12	0.560	0.580	0.560	0.560	0.518	290,000
2024-07-11	0.560	0.560	0.530	0.550	0.509	653,000
2024-07-10	0.560	0.570	0.550	0.550	0.509	148,000
2024-07-09	0.570	0.570	0.550	0.560	0.518	40,000
2024-07-08	0.560	0.570	0.560	0.570	0.527	85,000
2024-07-05	0.560	0.570	0.550	0.570	0.527	51,000
2024-07-04	0.580	0.580	0.560	0.560	0.518	81,000
2024-07-03	0.590	0.600	0.570	0.590	0.546	200,794
2024-07-02	0.570	0.590	0.560	0.560	0.518	68,000
2024-06-28	0.580	0.600	0.570	0.580	0.537	85,000
2024-06-27	0.590	0.610	0.580	0.580	0.537	118,000
2024-06-26	0.570	0.600	0.570	0.600	0.555	25,000
2024-06-25	0.580	0.610	0.580	0.590	0.546	407,000
2024-06-24	0.590	0.590	0.580	0.580	0.537	180,000
2024-06-21	0.580	0.580	0.570	0.570	0.527	83,000
2024-06-20	0.590	0.590	0.570	0.580	0.537	188,000
2024-06-19	0.570	0.600	0.570	0.590	0.546	31,000
2024-06-18	0.590	0.590	0.590	0.590	0.546	2,000
2024-06-17	0.590	0.620	0.580	0.580	0.537	16,000
2024-06-14	0.590	0.590	0.590	0.590	0.546	0
2024-06-13	0.600	0.610	0.580	0.590	0.546	453,070
2024-06-12	0.600	0.610	0.590	0.590	0.546	120,000
2024-06-11	0.610	0.620	0.590	0.620	0.574	37,000
2024-06-07	0.610	0.610	0.610	0.610	0.565	0
2024-06-06	0.620	0.620	0.600	0.610	0.565	339,000
2024-06-05	0.630	0.650	0.600	0.630	0.583	1,506,000
2024-06-04	0.620	0.670	0.620	0.640	0.592	192,000
2024-06-03	0.600	0.620	0.600	0.610	0.565	612,000
2024-05-31	0.640	0.660	0.600	0.620	0.574	297,000
2024-05-30	0.600	0.630	0.590	0.610	0.565	194,011
2024-05-29	0.630	0.660	0.600	0.600	0.555	298,000
2024-05-28	0.640	0.660	0.620	0.630	0.583	168,000
2024-05-27	0.650	0.650	0.650	0.650	0.602	0
2024-05-24	0.690	0.690	0.630	0.650	0.602	506,000
2024-05-23	0.680	0.700	0.670	0.670	0.620	676,000
2024-05-22	0.680	0.770	0.650	0.710	0.657	1,443,000
2024-05-21	0.720	0.720	0.690	0.700	0.648	327,000
2024-05-20	0.730	0.790	0.710	0.740	0.685	1,567,040
2024-05-17	0.660	0.730	0.610	0.730	0.676	5,678,000
2024-05-16	0.590	0.680	0.590	0.610	0.565	9,169,000
2024-05-14	0.610	0.640	0.560	0.560	0.518	2,788,000

← NewerPage 10 of 21 · 1,232 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.