Aoyuan Healthy Life Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 2.990 | 3.140 | 2.950 | 3.100 | 2.869 | 3,471,825 |
| 2021-11-30 | 3.050 | 3.160 | 2.920 | 2.920 | 2.702 | 11,254,000 |
| 2021-11-29 | 3.070 | 3.120 | 3.050 | 3.060 | 2.832 | 875,000 |
| 2021-11-26 | 3.160 | 3.210 | 3.060 | 3.110 | 2.878 | 1,404,000 |
| 2021-11-25 | 3.230 | 3.260 | 3.190 | 3.250 | 3.007 | 681,000 |
| 2021-11-24 | 3.190 | 3.300 | 3.150 | 3.270 | 3.026 | 2,241,000 |
| 2021-11-23 | 3.040 | 3.350 | 3.010 | 3.220 | 2.980 | 5,740,000 |
| 2021-11-22 | 3.120 | 3.120 | 3.050 | 3.090 | 2.859 | 1,037,000 |
| 2021-11-19 | 3.010 | 3.140 | 2.960 | 3.120 | 2.887 | 2,320,000 |
| 2021-11-18 | 2.940 | 3.040 | 2.870 | 3.030 | 2.804 | 2,806,000 |
| 2021-11-17 | 3.020 | 3.020 | 2.930 | 2.990 | 2.767 | 1,303,000 |
| 2021-11-16 | 2.920 | 3.070 | 2.900 | 3.010 | 2.785 | 2,343,787 |
| 2021-11-15 | 2.960 | 3.020 | 2.850 | 2.920 | 2.702 | 4,573,000 |
| 2021-11-12 | 3.160 | 3.170 | 2.970 | 3.000 | 2.776 | 5,777,470 |
| 2021-11-11 | 3.150 | 3.240 | 3.100 | 3.160 | 2.924 | 7,349,000 |
| 2021-11-10 | 2.950 | 3.220 | 2.900 | 3.150 | 2.915 | 5,587,000 |
| 2021-11-09 | 2.860 | 3.030 | 2.750 | 2.930 | 2.711 | 4,368,000 |
| 2021-11-08 | 3.050 | 3.050 | 2.760 | 2.790 | 2.582 | 6,687,000 |
| 2021-11-05 | 3.180 | 3.180 | 2.740 | 3.140 | 2.906 | 49,963,000 |
| 2021-11-04 | 3.800 | 4.040 | 3.600 | 3.730 | 3.452 | 6,852,000 |
| 2021-11-03 | 3.390 | 3.940 | 3.340 | 3.720 | 3.442 | 6,497,000 |
| 2021-11-02 | 3.630 | 3.690 | 3.360 | 3.400 | 3.146 | 1,901,000 |
| 2021-11-01 | 3.620 | 3.640 | 3.500 | 3.530 | 3.267 | 1,209,000 |
| 2021-10-29 | 3.720 | 3.720 | 3.600 | 3.630 | 3.359 | 2,222,000 |
| 2021-10-28 | 3.850 | 3.850 | 3.650 | 3.720 | 3.442 | 2,497,000 |
| 2021-10-27 | 3.800 | 3.850 | 3.760 | 3.800 | 3.516 | 783,000 |
| 2021-10-26 | 4.120 | 4.120 | 3.820 | 3.880 | 3.590 | 1,413,000 |
| 2021-10-25 | 4.110 | 4.150 | 4.000 | 4.040 | 3.738 | 939,000 |
| 2021-10-22 | 4.380 | 4.380 | 4.170 | 4.210 | 3.896 | 1,983,000 |
| 2021-10-21 | 3.990 | 4.440 | 3.990 | 4.440 | 4.109 | 5,433,000 |
| 2021-10-20 | 3.950 | 4.000 | 3.900 | 3.960 | 3.664 | 1,203,000 |
| 2021-10-19 | 3.940 | 4.060 | 3.910 | 4.000 | 3.701 | 1,395,352 |
| 2021-10-18 | 3.940 | 4.000 | 3.910 | 3.970 | 3.674 | 1,564,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.