Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.290	0.300	0.280	0.300	0.293	549,000
2026-04-27	0.290	0.290	0.285	0.290	0.283	12,000
2026-04-24	0.300	0.300	0.285	0.290	0.283	1,213,000
2026-04-23	0.300	0.300	0.295	0.295	0.288	13,000
2026-04-22	0.300	0.310	0.295	0.310	0.303	927,000
2026-04-21	0.300	0.305	0.295	0.300	0.293	450,000
2026-04-20	0.300	0.300	0.290	0.300	0.293	109,000
2026-04-17	0.290	0.300	0.290	0.300	0.293	528,000
2026-04-16	0.295	0.305	0.290	0.295	0.288	244,000
2026-04-15	0.290	0.300	0.290	0.295	0.288	247,000
2026-04-14	0.310	0.315	0.285	0.300	0.293	1,940,000
2026-04-13	0.305	0.310	0.295	0.300	0.293	534,000
2026-04-10	0.295	0.305	0.290	0.305	0.298	453,000
2026-04-09	0.295	0.310	0.290	0.295	0.288	681,000
2026-04-08	0.310	0.310	0.290	0.295	0.288	486,500
2026-04-02	0.300	0.310	0.285	0.310	0.303	816,000
2026-04-01	0.300	0.325	0.290	0.300	0.293	2,351,000
2026-03-31	0.305	0.310	0.280	0.305	0.298	3,127,000
2026-03-30	0.335	0.360	0.290	0.300	0.293	7,806,000
2026-03-27	0.390	0.400	0.385	0.390	0.381	417,000
2026-03-26	0.385	0.395	0.380	0.385	0.376	560,000
2026-03-25	0.385	0.395	0.375	0.385	0.376	4,353,000
2026-03-24	0.380	0.390	0.380	0.385	0.376	212,000
2026-03-23	0.385	0.390	0.380	0.380	0.371	454,588
2026-03-20	0.390	0.390	0.385	0.385	0.376	375,000
2026-03-19	0.390	0.395	0.385	0.390	0.381	376,000
2026-03-18	0.395	0.400	0.385	0.395	0.386	637,000
2026-03-17	0.400	0.415	0.380	0.395	0.386	1,425,000
2026-03-16	0.405	0.405	0.400	0.400	0.391	327,000
2026-03-13	0.400	0.405	0.400	0.400	0.391	28,000
2026-03-12	0.405	0.415	0.405	0.405	0.395	34,000
2026-03-11	0.405	0.410	0.400	0.405	0.395	53,000
2026-03-10	0.405	0.405	0.400	0.400	0.391	295,000
2026-03-09	0.405	0.405	0.405	0.405	0.395	0
2026-03-06	0.400	0.405	0.400	0.405	0.395	402,000
2026-03-05	0.390	0.400	0.390	0.395	0.386	440,000
2026-03-04	0.395	0.395	0.395	0.395	0.386	247,000
2026-03-03	0.395	0.405	0.395	0.395	0.386	774,000
2026-03-02	0.400	0.405	0.395	0.405	0.395	314,000
2026-02-27	0.400	0.405	0.400	0.405	0.395	229,000
2026-02-26	0.410	0.410	0.395	0.405	0.395	984,000
2026-02-25	0.400	0.410	0.400	0.410	0.400	132,000
2026-02-24	0.410	0.410	0.400	0.405	0.395	9,000
2026-02-23	0.405	0.410	0.405	0.410	0.400	62,000
2026-02-20	0.405	0.410	0.395	0.410	0.400	207,000
2026-02-16	0.400	0.400	0.400	0.400	0.391	1,000
2026-02-13	0.405	0.405	0.395	0.395	0.386	545,000
2026-02-12	0.405	0.410	0.400	0.405	0.395	804,000
2026-02-11	0.410	0.415	0.400	0.410	0.400	816,013
2026-02-10	0.405	0.420	0.405	0.420	0.410	235,000
2026-02-09	0.410	0.415	0.400	0.410	0.400	556,000
2026-02-06	0.420	0.420	0.410	0.410	0.400	63,000
2026-02-05	0.425	0.425	0.425	0.425	0.415	0
2026-02-04	0.415	0.425	0.415	0.425	0.415	342,000
2026-02-03	0.415	0.425	0.410	0.415	0.405	118,000
2026-02-02	0.420	0.420	0.415	0.415	0.405	894,000
2026-01-30	0.425	0.425	0.420	0.420	0.410	22,000
2026-01-29	0.415	0.425	0.405	0.425	0.415	1,005,000
2026-01-28	0.410	0.420	0.405	0.415	0.405	540,000
2026-01-27	0.420	0.425	0.410	0.425	0.415	205,000

← NewerPage 3 of 5 · 247 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.