Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.460	0.460	0.450	0.460	0.449	775,000
2025-10-27	0.465	0.470	0.460	0.470	0.459	20,000
2025-10-24	0.460	0.470	0.455	0.470	0.459	1,099,000
2025-10-23	0.455	0.460	0.455	0.460	0.449	171,000
2025-10-22	0.455	0.455	0.455	0.455	0.444	2,000
2025-10-21	0.450	0.455	0.445	0.455	0.444	306,000
2025-10-20	0.450	0.455	0.445	0.450	0.439	519,000
2025-10-17	0.455	0.455	0.440	0.450	0.439	1,005,000
2025-10-16	0.460	0.470	0.455	0.455	0.444	51,000
2025-10-15	0.455	0.465	0.455	0.460	0.449	394,000
2025-10-14	0.460	0.470	0.460	0.460	0.449	230,000
2025-10-13	0.470	0.470	0.455	0.470	0.459	346,000
2025-10-10	0.470	0.475	0.465	0.470	0.459	748,000
2025-10-09	0.470	0.475	0.470	0.470	0.459	205,000
2025-10-08	0.460	0.470	0.460	0.470	0.459	238,000
2025-10-06	0.460	0.475	0.460	0.470	0.459	263,000
2025-10-03	0.465	0.475	0.460	0.465	0.454	994,000
2025-10-02	0.470	0.475	0.460	0.475	0.464	1,957,000
2025-09-30	0.475	0.480	0.475	0.475	0.464	305,000
2025-09-29	0.475	0.480	0.475	0.475	0.464	401,000
2025-09-26	0.475	0.480	0.470	0.475	0.464	593,000
2025-09-25	0.470	0.475	0.470	0.475	0.464	404,000
2025-09-24	0.470	0.480	0.470	0.475	0.464	68,000
2025-09-23	0.480	0.480	0.470	0.480	0.469	241,000
2025-09-22	0.480	0.480	0.475	0.480	0.469	36,000
2025-09-19	0.465	0.480	0.465	0.470	0.459	586,011
2025-09-18	0.470	0.480	0.460	0.470	0.459	1,093,000
2025-09-17	0.470	0.480	0.470	0.470	0.459	157,000
2025-09-16	0.480	0.480	0.470	0.470	0.459	121,000
2025-09-15	0.475	0.475	0.465	0.470	0.459	86,011
2025-09-12	0.480	0.485	0.480	0.480	0.469	95,000
2025-09-11	0.460	0.475	0.455	0.475	0.464	1,498,000
2025-09-10	0.460	0.470	0.455	0.470	0.459	2,803,765
2025-09-09	0.460	0.470	0.460	0.465	0.454	209,000
2025-09-08	0.470	0.470	0.455	0.455	0.444	1,348,000
2025-09-05	0.470	0.475	0.465	0.470	0.459	727,000
2025-09-04	0.480	0.480	0.465	0.470	0.459	876,000
2025-09-03	0.475	0.475	0.465	0.470	0.459	977,000
2025-09-02	0.485	0.490	0.475	0.475	0.464	2,748,000
2025-09-01	0.500	0.500	0.485	0.485	0.474	2,186,000
2025-08-29	0.530	0.540	0.490	0.510	0.498	4,804,000
2025-08-28	0.540	0.550	0.540	0.550	0.537	712,000
2025-08-27	0.550	0.560	0.540	0.550	0.537	1,162,000
2025-08-26	0.570	0.570	0.560	0.560	0.547	157,000
2025-08-25	0.570	0.570	0.540	0.560	0.547	2,812,000
2025-08-22	0.590	0.590	0.580	0.590	0.576	53,000
2025-08-21	0.590	0.600	0.580	0.590	0.576	56,000
2025-08-20	0.600	0.610	0.590	0.590	0.576	219,000
2025-08-19	0.600	0.610	0.600	0.610	0.596	229,000
2025-08-18	0.580	0.600	0.580	0.600	0.586	515,000
2025-08-15	0.580	0.590	0.570	0.590	0.576	394,000
2025-08-14	0.580	0.580	0.560	0.580	0.566	699,000
2025-08-13	0.580	0.580	0.560	0.570	0.557	648,000
2025-08-12	0.570	0.590	0.570	0.570	0.557	250,000
2025-08-11	0.560	0.580	0.560	0.570	0.557	253,000
2025-08-08	0.570	0.570	0.570	0.570	0.557	64,000
2025-08-07	0.560	0.570	0.560	0.570	0.557	75,000
2025-08-06	0.560	0.570	0.550	0.560	0.547	766,000
2025-08-05	0.560	0.570	0.560	0.570	0.557	91,000
2025-08-04	0.570	0.580	0.560	0.560	0.547	108,000

← NewerPage 5 of 21 · 1,230 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.