Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.580	0.580	0.570	0.570	0.557	21,000
2025-07-31	0.590	0.600	0.570	0.570	0.557	845,000
2025-07-30	0.590	0.590	0.590	0.590	0.576	0
2025-07-29	0.580	0.590	0.570	0.590	0.576	264,000
2025-07-28	0.580	0.590	0.580	0.590	0.576	224,000
2025-07-25	0.590	0.590	0.580	0.580	0.566	282,000
2025-07-24	0.570	0.600	0.570	0.590	0.576	1,482,000
2025-07-23	0.560	0.570	0.550	0.570	0.557	803,000
2025-07-22	0.560	0.560	0.550	0.560	0.547	432,000
2025-07-21	0.550	0.560	0.550	0.560	0.547	465,000
2025-07-18	0.560	0.570	0.550	0.570	0.557	615,000
2025-07-17	0.570	0.580	0.560	0.560	0.547	282,000
2025-07-16	0.570	0.580	0.560	0.570	0.557	54,000
2025-07-15	0.580	0.580	0.560	0.580	0.566	516,000
2025-07-14	0.550	0.580	0.540	0.570	0.557	417,000
2025-07-11	0.560	0.570	0.550	0.560	0.547	690,000
2025-07-10	0.540	0.560	0.540	0.560	0.547	704,000
2025-07-09	0.530	0.550	0.530	0.540	0.527	234,000
2025-07-08	0.540	0.550	0.540	0.540	0.527	22,000
2025-07-07	0.530	0.550	0.530	0.540	0.527	478,000
2025-07-04	0.540	0.540	0.530	0.540	0.527	308,000
2025-07-03	0.530	0.540	0.530	0.530	0.517	298,000
2025-07-02	0.550	0.550	0.530	0.530	0.517	191,000
2025-06-30	0.530	0.550	0.530	0.550	0.537	638,000
2025-06-27	0.540	0.540	0.540	0.540	0.527	50,000
2025-06-26	0.550	0.550	0.550	0.550	0.537	111,000
2025-06-25	0.530	0.550	0.530	0.550	0.537	309,000
2025-06-24	0.530	0.540	0.520	0.530	0.517	1,415,000
2025-06-23	0.510	0.540	0.510	0.530	0.517	275,000
2025-06-20	0.520	0.530	0.510	0.530	0.517	319,000
2025-06-19	0.520	0.520	0.510	0.510	0.498	65,000
2025-06-18	0.520	0.520	0.510	0.520	0.508	241,000
2025-06-17	0.520	0.530	0.520	0.520	0.508	387,000
2025-06-16	0.520	0.530	0.520	0.530	0.517	353,000
2025-06-13	0.520	0.530	0.520	0.520	0.508	120,000
2025-06-12	0.520	0.530	0.510	0.520	0.508	601,000
2025-06-11	0.520	0.520	0.500	0.520	0.508	992,000
2025-06-10	0.530	0.540	0.520	0.530	0.517	625,000
2025-06-09	0.520	0.530	0.510	0.530	0.517	663,000
2025-06-06	0.520	0.520	0.510	0.520	0.508	141,000
2025-06-05	0.520	0.520	0.510	0.520	0.508	230,000
2025-06-04	0.520	0.530	0.510	0.520	0.508	55,000
2025-06-03	0.520	0.540	0.510	0.530	0.517	23,000
2025-06-02	0.520	0.530	0.520	0.520	0.508	269,200
2025-05-30	0.530	0.530	0.530	0.530	0.517	0
2025-05-29	0.540	0.550	0.520	0.520	0.508	834,000
2025-05-28	0.550	0.560	0.550	0.550	0.509	682,000
2025-05-27	0.560	0.570	0.560	0.560	0.518	1,559,000
2025-05-26	0.560	0.570	0.550	0.550	0.509	707,000
2025-05-23	0.550	0.560	0.550	0.550	0.509	195,000
2025-05-22	0.560	0.560	0.540	0.550	0.509	484,000
2025-05-21	0.560	0.570	0.550	0.560	0.518	925,000
2025-05-20	0.550	0.590	0.550	0.590	0.546	217,000
2025-05-19	0.550	0.570	0.550	0.560	0.518	962,000
2025-05-16	0.550	0.560	0.550	0.550	0.509	167,000
2025-05-15	0.550	0.550	0.550	0.550	0.509	208,000
2025-05-14	0.540	0.550	0.540	0.550	0.509	476,000
2025-05-13	0.540	0.550	0.540	0.550	0.509	17,000
2025-05-12	0.540	0.550	0.530	0.550	0.509	1,292,117
2025-05-09	0.530	0.540	0.530	0.540	0.500	327,000

← NewerPage 6 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.