Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.455	0.460	0.455	0.460	0.426	7,000
2024-02-08	0.435	0.455	0.435	0.455	0.421	5,000
2024-02-07	0.470	0.470	0.445	0.460	0.426	24,000
2024-02-06	0.455	0.455	0.420	0.455	0.421	136,000
2024-02-05	0.425	0.455	0.425	0.455	0.421	2,000
2024-02-02	0.450	0.465	0.420	0.465	0.430	77,000
2024-02-01	0.450	0.450	0.450	0.450	0.416	1,000
2024-01-31	0.430	0.455	0.410	0.450	0.416	76,000
2024-01-30	0.420	0.460	0.420	0.430	0.398	26,000
2024-01-29	0.470	0.470	0.450	0.460	0.426	59,000
2024-01-26	0.470	0.470	0.470	0.470	0.435	0
2024-01-25	0.435	0.470	0.435	0.470	0.435	722,000
2024-01-24	0.425	0.435	0.420	0.435	0.403	32,000
2024-01-23	0.410	0.425	0.410	0.425	0.393	42,000
2024-01-22	0.395	0.410	0.385	0.410	0.379	528,500
2024-01-19	0.430	0.430	0.405	0.420	0.389	96,000
2024-01-18	0.420	0.465	0.420	0.430	0.398	315,000
2024-01-17	0.440	0.440	0.435	0.440	0.407	177,000
2024-01-16	0.460	0.460	0.440	0.460	0.426	145,500
2024-01-15	0.450	0.465	0.450	0.465	0.430	324,000
2024-01-12	0.460	0.460	0.460	0.460	0.426	5,000
2024-01-11	0.460	0.470	0.455	0.460	0.426	81,000
2024-01-10	0.465	0.470	0.460	0.470	0.435	35,000
2024-01-09	0.450	0.475	0.450	0.475	0.440	13,900
2024-01-08	0.450	0.470	0.450	0.465	0.430	33,000
2024-01-05	0.470	0.475	0.450	0.465	0.430	212,000
2024-01-04	0.475	0.480	0.465	0.480	0.444	121,000
2024-01-03	0.475	0.480	0.475	0.475	0.440	63,000
2024-01-02	0.470	0.475	0.470	0.475	0.440	72,000
2023-12-29	0.480	0.480	0.475	0.480	0.444	33,000
2023-12-28	0.460	0.485	0.455	0.480	0.444	431,188
2023-12-27	0.455	0.470	0.455	0.465	0.430	346,000
2023-12-22	0.460	0.470	0.455	0.470	0.435	107,000
2023-12-21	0.440	0.475	0.440	0.475	0.440	710,000
2023-12-20	0.470	0.470	0.450	0.450	0.416	588,000
2023-12-19	0.470	0.470	0.460	0.465	0.430	122,000
2023-12-18	0.480	0.480	0.470	0.480	0.444	234,000
2023-12-15	0.470	0.490	0.470	0.480	0.444	208,565
2023-12-14	0.460	0.465	0.450	0.455	0.421	71,000
2023-12-13	0.475	0.475	0.460	0.460	0.426	71,000
2023-12-12	0.450	0.480	0.450	0.475	0.440	142,000
2023-12-11	0.450	0.455	0.440	0.450	0.416	234,000
2023-12-08	0.470	0.475	0.460	0.460	0.426	180,000
2023-12-07	0.495	0.495	0.470	0.470	0.435	626,000
2023-12-06	0.495	0.500	0.480	0.500	0.463	136,000
2023-12-05	0.480	0.495	0.475	0.495	0.458	224,000
2023-12-04	0.510	0.510	0.470	0.500	0.463	362,000
2023-12-01	0.500	0.510	0.475	0.510	0.472	530,000
2023-11-30	0.510	0.510	0.490	0.500	0.463	1,375,000
2023-11-29	0.520	0.540	0.510	0.520	0.481	117,764
2023-11-28	0.520	0.550	0.500	0.540	0.500	405,000
2023-11-27	0.540	0.580	0.530	0.530	0.490	611,000
2023-11-24	0.560	0.580	0.550	0.550	0.509	218,000
2023-11-23	0.520	0.570	0.520	0.570	0.527	1,770,000
2023-11-22	0.510	0.530	0.500	0.520	0.481	656,000
2023-11-21	0.520	0.530	0.510	0.520	0.481	105,000
2023-11-20	0.520	0.520	0.500	0.500	0.463	49,000
2023-11-17	0.490	0.530	0.490	0.510	0.472	158,000
2023-11-16	0.500	0.520	0.500	0.510	0.472	483,031
2023-11-15	0.550	0.550	0.510	0.530	0.490	98,000

← NewerPage 12 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.