Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.250	2.270	2.140	2.270	2.101	691,000
2022-02-25	2.290	2.290	2.230	2.240	2.073	196,000
2022-02-24	2.340	2.350	2.220	2.230	2.064	1,203,000
2022-02-23	2.370	2.400	2.350	2.370	2.193	343,000
2022-02-22	2.410	2.410	2.350	2.380	2.202	464,000
2022-02-21	2.410	2.440	2.400	2.430	2.249	216,000
2022-02-18	2.380	2.470	2.370	2.440	2.258	378,000
2022-02-17	2.480	2.480	2.400	2.450	2.267	498,000
2022-02-16	2.500	2.500	2.460	2.470	2.286	644,000
2022-02-15	2.520	2.520	2.450	2.450	2.267	511,000
2022-02-14	2.610	2.620	2.500	2.500	2.313	424,000
2022-02-11	2.700	2.760	2.580	2.650	2.452	1,516,000
2022-02-10	2.510	2.650	2.510	2.630	2.434	1,512,000
2022-02-09	2.500	2.560	2.500	2.510	2.323	135,000
2022-02-08	2.510	2.550	2.450	2.490	2.304	274,000
2022-02-07	2.550	2.650	2.530	2.560	2.369	625,000
2022-02-04	2.650	2.650	2.480	2.570	2.378	499,000
2022-01-31	2.420	2.600	2.400	2.600	2.406	1,020,000
2022-01-28	2.380	2.420	2.300	2.420	2.239	574,000
2022-01-27	2.500	2.540	2.300	2.380	2.202	1,095,000
2022-01-26	2.480	2.510	2.400	2.410	2.230	357,000
2022-01-25	2.540	2.630	2.450	2.480	2.295	798,000
2022-01-24	2.550	2.670	2.530	2.540	2.350	671,000
2022-01-21	2.700	2.700	2.550	2.600	2.406	476,000
2022-01-20	2.460	2.670	2.420	2.650	2.452	2,517,000
2022-01-19	2.420	2.500	2.370	2.470	2.286	1,333,000
2022-01-18	2.400	2.490	2.360	2.390	2.212	315,000
2022-01-17	2.400	2.400	2.310	2.370	2.193	299,235
2022-01-14	2.450	2.470	2.370	2.390	2.212	1,659,000
2022-01-13	2.500	2.560	2.400	2.450	2.267	602,000
2022-01-12	2.640	2.660	2.560	2.600	2.406	1,117,000
2022-01-11	2.410	2.630	2.410	2.600	2.406	2,068,000
2022-01-10	2.310	2.510	2.310	2.470	2.286	1,365,000
2022-01-07	2.300	2.370	2.260	2.360	2.184	501,000
2022-01-06	2.300	2.320	2.200	2.320	2.147	1,242,000
2022-01-05	2.440	2.440	2.300	2.310	2.138	1,075,000
2022-01-04	2.400	2.520	2.400	2.450	2.267	1,606,000
2022-01-03	2.480	2.480	2.310	2.390	2.212	870,450
2021-12-31	2.470	2.490	2.370	2.440	2.258	422,452
2021-12-30	2.520	2.520	2.400	2.470	2.286	628,000
2021-12-29	2.580	2.580	2.480	2.520	2.332	379,000
2021-12-28	2.480	2.590	2.480	2.580	2.387	706,000
2021-12-24	2.600	2.600	2.530	2.550	2.360	31,000
2021-12-23	2.500	2.570	2.470	2.500	2.313	833,000
2021-12-22	2.500	2.550	2.430	2.510	2.323	1,045,868
2021-12-21	2.320	2.480	2.280	2.450	2.267	1,545,000
2021-12-20	2.480	2.600	2.260	2.280	2.110	2,596,000
2021-12-17	2.660	2.730	2.560	2.620	2.424	2,087,000
2021-12-16	2.490	2.750	2.490	2.710	2.508	2,769,000
2021-12-15	2.620	2.680	2.400	2.440	2.258	4,232,032
2021-12-14	2.820	2.820	2.590	2.630	2.434	3,635,551
2021-12-13	2.910	2.940	2.800	2.800	2.591	1,161,000
2021-12-10	3.000	3.060	2.860	2.880	2.665	1,201,000
2021-12-09	3.050	3.050	2.950	2.970	2.748	590,000
2021-12-08	3.110	3.110	2.950	2.980	2.758	1,206,127
2021-12-07	3.000	3.090	2.920	3.080	2.850	2,636,000
2021-12-06	3.030	3.070	2.880	2.930	2.711	2,046,000
2021-12-03	3.110	3.120	2.970	3.030	2.804	1,553,000
2021-12-02	3.060	3.190	3.060	3.110	2.878	1,057,000
2021-12-01	2.990	3.140	2.950	3.100	2.869	3,471,825

← NewerPage 20 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.