Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.500	0.520	0.495	0.510	0.472	314,000
2023-11-13	0.530	0.530	0.510	0.510	0.472	75,000
2023-11-10	0.530	0.530	0.510	0.530	0.490	478,000
2023-11-09	0.520	0.540	0.500	0.540	0.500	271,000
2023-11-08	0.500	0.540	0.500	0.530	0.490	275,000
2023-11-07	0.500	0.530	0.495	0.520	0.481	1,271,000
2023-11-06	0.485	0.495	0.485	0.495	0.458	458,000
2023-11-03	0.470	0.485	0.460	0.475	0.440	395,000
2023-11-02	0.470	0.470	0.460	0.470	0.435	456,000
2023-11-01	0.470	0.485	0.465	0.470	0.435	90,000
2023-10-31	0.475	0.495	0.465	0.470	0.435	327,000
2023-10-30	0.485	0.485	0.470	0.475	0.440	8,294,000
2023-10-27	0.470	0.490	0.470	0.475	0.440	156,000
2023-10-26	0.480	0.480	0.465	0.475	0.440	279,000
2023-10-25	0.495	0.495	0.470	0.485	0.449	56,000
2023-10-24	0.480	0.480	0.470	0.480	0.444	424,000
2023-10-20	0.475	0.485	0.470	0.480	0.444	293,000
2023-10-19	0.485	0.485	0.470	0.485	0.449	318,000
2023-10-18	0.490	0.500	0.490	0.490	0.453	422,000
2023-10-17	0.495	0.510	0.490	0.495	0.458	47,000
2023-10-16	0.510	0.520	0.490	0.510	0.472	337,000
2023-10-13	0.510	0.510	0.490	0.500	0.463	392,000
2023-10-12	0.510	0.520	0.510	0.510	0.472	124,000
2023-10-11	0.500	0.520	0.500	0.500	0.463	226,000
2023-10-10	0.510	0.530	0.500	0.500	0.463	746,000
2023-10-09	0.500	0.520	0.495	0.495	0.458	207,000
2023-10-06	0.490	0.510	0.490	0.510	0.472	242,000
2023-10-05	0.490	0.490	0.480	0.490	0.453	368,000
2023-10-04	0.495	0.500	0.485	0.490	0.453	358,000
2023-10-03	0.510	0.510	0.480	0.500	0.463	669,000
2023-09-29	0.510	0.530	0.510	0.520	0.481	651,000
2023-09-28	0.510	0.520	0.510	0.520	0.481	523,000
2023-09-27	0.520	0.550	0.510	0.530	0.490	1,197,000
2023-09-26	0.500	0.540	0.500	0.540	0.500	3,447,000
2023-09-25	0.520	0.520	0.485	0.495	0.458	4,231,000
2023-09-22	0.520	0.580	0.510	0.530	0.490	5,189,659
2023-09-21	0.580	0.580	0.530	0.540	0.500	2,437,000
2023-09-20	0.580	0.590	0.560	0.570	0.527	539,000
2023-09-19	0.590	0.590	0.570	0.590	0.546	987,000
2023-09-18	0.600	0.610	0.580	0.590	0.546	1,105,000
2023-09-15	0.630	0.660	0.620	0.620	0.574	4,275,000
2023-09-14	0.650	0.650	0.640	0.650	0.602	684,000
2023-09-13	0.700	0.700	0.650	0.660	0.611	2,002,000
2023-09-12	0.680	0.680	0.660	0.670	0.620	2,142,000
2023-09-11	0.700	0.720	0.670	0.690	0.639	2,087,000
2023-09-07	0.750	0.750	0.700	0.700	0.648	2,499,000
2023-09-06	0.710	0.770	0.700	0.740	0.685	5,841,000
2023-09-05	0.730	0.740	0.710	0.710	0.657	2,243,000
2023-09-04	0.700	0.740	0.700	0.740	0.685	2,893,010
2023-08-31	0.720	0.730	0.680	0.690	0.639	468,000
2023-08-30	0.710	0.720	0.700	0.720	0.666	592,000
2023-08-29	0.720	0.780	0.670	0.720	0.666	3,827,128
2023-08-28	0.750	0.750	0.700	0.710	0.657	1,188,000
2023-08-25	0.740	0.770	0.720	0.740	0.685	4,466,000
2023-08-24	0.690	0.750	0.680	0.730	0.676	13,076,000
2023-08-23	0.710	0.710	0.650	0.690	0.639	2,280,000
2023-08-22	0.620	0.800	0.620	0.710	0.657	10,687,000
2023-08-21	0.540	0.640	0.530	0.580	0.537	1,029,014
2023-08-18	0.570	0.590	0.560	0.570	0.527	1,377,000
2023-08-17	0.620	0.620	0.570	0.570	0.527	4,414,000

← NewerPage 13 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.