Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.360	0.370	0.355	0.355	0.347	167,000
2026-07-23	0.365	0.380	0.350	0.355	0.347	79,000
2026-07-22	0.370	0.375	0.365	0.365	0.356	191,000
2026-07-21	0.360	0.380	0.355	0.375	0.366	236,000
2026-07-20	0.365	0.380	0.350	0.380	0.371	324,000
2026-07-17	0.385	0.385	0.350	0.355	0.347	178,000
2026-07-16	0.385	0.405	0.345	0.385	0.376	288,000
2026-07-15	0.415	0.415	0.385	0.385	0.376	64,000
2026-07-14	0.410	0.415	0.380	0.395	0.386	600,000
2026-07-13	0.410	0.420	0.410	0.410	0.400	1,146,000
2026-07-10	0.400	0.420	0.400	0.400	0.391	1,053,000
2026-07-09	0.385	0.400	0.385	0.395	0.386	512,000
2026-07-08	0.380	0.385	0.380	0.380	0.371	316,000
2026-07-07	0.375	0.385	0.375	0.380	0.371	458,000
2026-07-06	0.365	0.385	0.365	0.380	0.371	612,000
2026-07-03	0.355	0.365	0.355	0.365	0.356	334,000
2026-07-02	0.360	0.370	0.350	0.360	0.352	1,000,000
2026-06-30	0.360	0.375	0.360	0.360	0.352	507,000
2026-06-29	0.355	0.360	0.355	0.355	0.347	19,000
2026-06-26	0.345	0.360	0.345	0.360	0.352	812,000
2026-06-25	0.355	0.360	0.320	0.350	0.342	6,099,000
2026-06-24	0.350	0.370	0.350	0.355	0.347	408,000
2026-06-23	0.350	0.360	0.345	0.350	0.342	2,634,998
2026-06-22	0.320	0.370	0.315	0.345	0.337	2,628,000
2026-06-18	0.315	0.320	0.315	0.315	0.308	1,247,000
2026-06-17	0.315	0.330	0.310	0.320	0.312	488,000
2026-06-16	0.320	0.330	0.315	0.315	0.308	1,391,000
2026-06-15	0.310	0.325	0.310	0.325	0.317	4,000
2026-06-12	0.315	0.320	0.310	0.315	0.308	98,000
2026-06-11	0.330	0.330	0.295	0.315	0.308	4,023,000
2026-06-10	0.300	0.330	0.295	0.330	0.322	1,152,000
2026-06-09	0.280	0.305	0.280	0.300	0.293	1,427,000
2026-06-08	0.275	0.285	0.275	0.280	0.273	316,000
2026-06-05	0.280	0.280	0.270	0.275	0.269	2,831,000
2026-06-04	0.285	0.285	0.265	0.270	0.264	11,093,000
2026-06-03	0.285	0.285	0.275	0.285	0.278	925,000
2026-06-02	0.295	0.295	0.285	0.290	0.283	1,405,000
2026-06-01	0.290	0.295	0.290	0.295	0.288	141,000
2026-05-29	0.280	0.290	0.280	0.290	0.283	531,000
2026-05-28	0.285	0.290	0.280	0.285	0.278	299,000
2026-05-27	0.275	0.290	0.275	0.290	0.283	927,000
2026-05-26	0.285	0.285	0.275	0.280	0.273	463,000
2026-05-22	0.280	0.290	0.270	0.285	0.278	404,750
2026-05-21	0.280	0.280	0.270	0.275	0.269	770,000
2026-05-20	0.280	0.280	0.275	0.275	0.269	189,000
2026-05-19	0.285	0.285	0.275	0.280	0.273	567,000
2026-05-18	0.285	0.285	0.280	0.285	0.278	708,000
2026-05-15	0.295	0.295	0.285	0.290	0.283	255,000
2026-05-14	0.290	0.295	0.290	0.290	0.283	58,000
2026-05-13	0.290	0.295	0.285	0.290	0.283	1,028,000
2026-05-12	0.295	0.310	0.285	0.290	0.283	1,501,000
2026-05-11	0.290	0.300	0.285	0.300	0.293	826,000
2026-05-08	0.290	0.290	0.285	0.290	0.283	69,000
2026-05-07	0.295	0.300	0.285	0.290	0.283	1,912,000
2026-05-06	0.295	0.295	0.295	0.295	0.288	1,000
2026-05-05	0.295	0.295	0.290	0.290	0.283	285,000
2026-05-04	0.285	0.295	0.285	0.295	0.288	147,000
2026-04-30	0.290	0.290	0.285	0.290	0.283	132,000
2026-04-29	0.290	0.295	0.280	0.290	0.283	844,000
2026-04-28	0.290	0.300	0.280	0.300	0.293	549,000

← NewerPage 2 of 5 · 246 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.