Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.520	0.640	0.520	0.620	0.574	6,158,000
2024-05-10	0.485	0.520	0.480	0.510	0.472	3,194,000
2024-05-09	0.480	0.490	0.455	0.490	0.453	276,000
2024-05-08	0.490	0.500	0.470	0.480	0.444	394,000
2024-05-07	0.490	0.500	0.490	0.490	0.453	942,000
2024-05-06	0.495	0.495	0.465	0.480	0.444	711,000
2024-05-03	0.500	0.500	0.465	0.500	0.463	479,000
2024-05-02	0.455	0.490	0.455	0.490	0.453	311,000
2024-04-30	0.480	0.480	0.460	0.465	0.430	323,000
2024-04-29	0.450	0.495	0.450	0.480	0.444	878,000
2024-04-26	0.435	0.450	0.430	0.450	0.416	1,167,000
2024-04-25	0.435	0.445	0.435	0.440	0.407	110,000
2024-04-24	0.430	0.445	0.430	0.440	0.407	145,000
2024-04-23	0.430	0.435	0.430	0.435	0.403	76,000
2024-04-22	0.435	0.440	0.430	0.435	0.403	324,000
2024-04-19	0.430	0.430	0.420	0.430	0.398	73,000
2024-04-18	0.430	0.435	0.430	0.435	0.403	42,000
2024-04-17	0.425	0.440	0.425	0.430	0.398	245,000
2024-04-16	0.435	0.440	0.420	0.430	0.398	383,000
2024-04-15	0.435	0.445	0.435	0.445	0.412	42,000
2024-04-12	0.435	0.445	0.430	0.440	0.407	372,000
2024-04-11	0.435	0.435	0.430	0.435	0.403	588,000
2024-04-10	0.425	0.435	0.425	0.435	0.403	153,000
2024-04-09	0.430	0.430	0.425	0.425	0.393	770,000
2024-04-08	0.420	0.425	0.410	0.425	0.393	307,000
2024-04-05	0.420	0.425	0.405	0.425	0.393	176,000
2024-04-03	0.425	0.430	0.405	0.425	0.393	167,000
2024-04-02	0.415	0.460	0.410	0.425	0.393	937,000
2024-03-28	0.450	0.450	0.400	0.410	0.379	2,535,000
2024-03-27	0.445	0.450	0.430	0.440	0.407	982,000
2024-03-26	0.445	0.450	0.440	0.445	0.412	155,000
2024-03-25	0.430	0.445	0.430	0.445	0.412	223,000
2024-03-22	0.440	0.445	0.430	0.440	0.407	82,000
2024-03-21	0.445	0.445	0.425	0.440	0.407	169,000
2024-03-20	0.430	0.445	0.425	0.445	0.412	50,000
2024-03-19	0.425	0.435	0.420	0.435	0.403	180,000
2024-03-18	0.440	0.440	0.425	0.440	0.407	68,000
2024-03-15	0.430	0.440	0.415	0.440	0.407	210,000
2024-03-14	0.425	0.435	0.425	0.430	0.398	89,000
2024-03-13	0.430	0.445	0.420	0.420	0.389	113,000
2024-03-12	0.440	0.450	0.425	0.450	0.416	236,000
2024-03-11	0.440	0.445	0.420	0.440	0.407	98,000
2024-03-08	0.425	0.445	0.420	0.425	0.393	259,976
2024-03-07	0.430	0.445	0.420	0.440	0.407	247,153
2024-03-06	0.430	0.450	0.430	0.440	0.407	318,000
2024-03-05	0.435	0.450	0.425	0.430	0.398	168,000
2024-03-04	0.445	0.455	0.440	0.440	0.407	406,000
2024-03-01	0.450	0.460	0.445	0.460	0.426	232,000
2024-02-29	0.455	0.465	0.440	0.465	0.430	1,032,000
2024-02-28	0.460	0.475	0.450	0.475	0.440	210,000
2024-02-27	0.465	0.490	0.450	0.475	0.440	285,011
2024-02-26	0.445	0.475	0.435	0.455	0.421	1,549,000
2024-02-23	0.450	0.450	0.435	0.450	0.416	438,000
2024-02-22	0.440	0.450	0.430	0.450	0.416	2,557,000
2024-02-21	0.470	0.485	0.440	0.465	0.430	2,456,000
2024-02-20	0.450	0.470	0.435	0.470	0.435	274,000
2024-02-19	0.460	0.460	0.450	0.450	0.416	81,000
2024-02-16	0.450	0.470	0.450	0.470	0.435	173,000
2024-02-15	0.435	0.450	0.430	0.450	0.416	71,000
2024-02-14	0.425	0.445	0.425	0.445	0.412	18,000

← NewerPage 11 of 21 · 1,229 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.