Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.410	0.415	0.405	0.415	0.405	157,000
2026-01-22	0.410	0.415	0.405	0.410	0.400	456,000
2026-01-21	0.405	0.415	0.405	0.410	0.400	542,000
2026-01-20	0.410	0.420	0.400	0.410	0.400	654,000
2026-01-19	0.400	0.415	0.400	0.410	0.400	150,000
2026-01-16	0.405	0.420	0.400	0.420	0.410	439,000
2026-01-15	0.405	0.415	0.400	0.415	0.405	277,842
2026-01-14	0.410	0.410	0.400	0.410	0.400	495,000
2026-01-13	0.410	0.415	0.410	0.415	0.405	64,000
2026-01-12	0.420	0.420	0.410	0.420	0.410	185,000
2026-01-09	0.420	0.420	0.420	0.420	0.410	355,000
2026-01-08	0.420	0.430	0.415	0.420	0.410	105,000
2026-01-07	0.430	0.430	0.430	0.430	0.420	20,000
2026-01-06	0.425	0.430	0.420	0.430	0.420	135,000
2026-01-05	0.435	0.435	0.435	0.435	0.425	0
2026-01-02	0.435	0.435	0.425	0.435	0.425	26,000
2025-12-31	0.405	0.435	0.405	0.435	0.425	3,000
2025-12-30	0.425	0.435	0.420	0.420	0.410	136,000
2025-12-29	0.425	0.430	0.425	0.430	0.420	362,000
2025-12-24	0.430	0.450	0.430	0.430	0.420	36,516
2025-12-23	0.440	0.440	0.430	0.435	0.425	138,000
2025-12-22	0.440	0.440	0.435	0.440	0.430	105,000
2025-12-19	0.445	0.445	0.445	0.445	0.434	0
2025-12-18	0.435	0.445	0.430	0.445	0.434	402,000
2025-12-17	0.440	0.450	0.440	0.450	0.439	4,000
2025-12-16	0.440	0.445	0.440	0.440	0.430	194,000
2025-12-15	0.445	0.445	0.430	0.440	0.430	16,000
2025-12-12	0.435	0.445	0.425	0.445	0.434	327,000
2025-12-11	0.440	0.450	0.440	0.440	0.430	89,000
2025-12-10	0.440	0.450	0.440	0.440	0.430	18,000
2025-12-09	0.445	0.445	0.435	0.445	0.434	364,000
2025-12-08	0.445	0.460	0.440	0.445	0.434	28,000
2025-12-05	0.450	0.460	0.450	0.455	0.444	50,000
2025-12-04	0.445	0.450	0.440	0.450	0.439	42,000
2025-12-03	0.450	0.450	0.450	0.450	0.439	0
2025-12-02	0.445	0.455	0.445	0.455	0.444	9,000
2025-12-01	0.445	0.450	0.445	0.445	0.434	80,000
2025-11-28	0.450	0.460	0.450	0.455	0.444	290,000
2025-11-27	0.440	0.450	0.440	0.450	0.439	37,000
2025-11-26	0.440	0.450	0.440	0.450	0.439	203,000
2025-11-25	0.440	0.450	0.440	0.450	0.439	323,000
2025-11-24	0.440	0.450	0.440	0.450	0.439	899,000
2025-11-21	0.440	0.460	0.440	0.455	0.444	20,000
2025-11-20	0.450	0.450	0.440	0.440	0.430	34,000
2025-11-19	0.450	0.455	0.440	0.450	0.439	284,000
2025-11-18	0.450	0.460	0.445	0.450	0.439	180,000
2025-11-17	0.450	0.455	0.445	0.450	0.439	184,000
2025-11-14	0.445	0.455	0.435	0.455	0.444	382,000
2025-11-13	0.440	0.450	0.440	0.450	0.439	160,000
2025-11-12	0.435	0.450	0.435	0.450	0.439	418,000
2025-11-11	0.440	0.440	0.430	0.440	0.430	795,000
2025-11-10	0.440	0.450	0.440	0.445	0.434	203,000
2025-11-07	0.445	0.450	0.440	0.440	0.430	919,000
2025-11-06	0.460	0.460	0.440	0.450	0.439	461,000
2025-11-05	0.460	0.465	0.450	0.460	0.449	782,000
2025-11-04	0.450	0.460	0.450	0.460	0.449	10,000
2025-11-03	0.450	0.460	0.450	0.450	0.439	31,000
2025-10-31	0.450	0.455	0.450	0.450	0.439	278,000
2025-10-30	0.455	0.470	0.450	0.455	0.444	108,000
2025-10-28	0.460	0.460	0.450	0.460	0.449	775,000

← NewerPage 4 of 21 · 1,229 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.