Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.530	0.540	0.530	0.540	0.500	783,000
2025-05-07	0.540	0.540	0.520	0.540	0.500	1,882,000
2025-05-06	0.540	0.550	0.530	0.540	0.500	213,000
2025-05-02	0.550	0.550	0.540	0.550	0.509	1,298,000
2025-04-30	0.540	0.550	0.540	0.550	0.509	896,000
2025-04-29	0.550	0.550	0.540	0.550	0.509	1,195,588
2025-04-28	0.540	0.560	0.540	0.560	0.518	515,000
2025-04-25	0.540	0.560	0.540	0.560	0.518	734,000
2025-04-24	0.530	0.540	0.530	0.540	0.500	458,000
2025-04-23	0.540	0.540	0.530	0.540	0.500	459,000
2025-04-22	0.540	0.550	0.530	0.540	0.500	124,000
2025-04-17	0.530	0.550	0.530	0.540	0.500	494,000
2025-04-16	0.520	0.530	0.520	0.530	0.490	167,000
2025-04-15	0.530	0.530	0.520	0.520	0.481	202,000
2025-04-14	0.520	0.540	0.520	0.530	0.490	300,000
2025-04-11	0.520	0.530	0.510	0.530	0.490	71,000
2025-04-10	0.520	0.530	0.510	0.530	0.490	1,017,000
2025-04-09	0.500	0.520	0.495	0.520	0.481	408,000
2025-04-08	0.500	0.520	0.500	0.520	0.481	97,000
2025-04-07	0.540	0.540	0.490	0.490	0.453	1,945,000
2025-04-03	0.570	0.570	0.550	0.560	0.518	744,000
2025-04-02	0.580	0.600	0.570	0.580	0.537	615,000
2025-04-01	0.550	0.590	0.550	0.580	0.537	1,470,000
2025-03-31	0.550	0.550	0.540	0.550	0.509	409,000
2025-03-28	0.550	0.560	0.540	0.560	0.518	682,000
2025-03-27	0.550	0.550	0.530	0.550	0.509	1,364,000
2025-03-26	0.550	0.560	0.540	0.560	0.518	1,327,000
2025-03-25	0.520	0.540	0.520	0.530	0.490	431,000
2025-03-24	0.530	0.540	0.520	0.530	0.490	362,000
2025-03-21	0.530	0.530	0.520	0.530	0.490	485,000
2025-03-20	0.550	0.560	0.530	0.550	0.509	916,000
2025-03-19	0.540	0.560	0.540	0.550	0.509	25,000
2025-03-18	0.550	0.560	0.550	0.550	0.509	314,000
2025-03-17	0.540	0.560	0.540	0.550	0.509	1,415,600
2025-03-14	0.540	0.560	0.540	0.560	0.518	489,000
2025-03-13	0.540	0.550	0.530	0.550	0.509	248,000
2025-03-12	0.550	0.560	0.540	0.540	0.500	554,000
2025-03-11	0.560	0.560	0.540	0.560	0.518	1,228,000
2025-03-10	0.570	0.580	0.560	0.570	0.527	993,000
2025-03-07	0.590	0.590	0.570	0.580	0.537	123,013
2025-03-06	0.580	0.590	0.570	0.590	0.546	321,000
2025-03-05	0.580	0.590	0.570	0.590	0.546	954,000
2025-03-04	0.580	0.580	0.570	0.580	0.537	261,000
2025-03-03	0.580	0.590	0.570	0.580	0.537	466,000
2025-02-28	0.580	0.590	0.570	0.580	0.537	526,000
2025-02-27	0.580	0.590	0.570	0.590	0.546	585,000
2025-02-26	0.590	0.610	0.580	0.590	0.546	758,000
2025-02-25	0.580	0.590	0.570	0.590	0.546	170,835
2025-02-24	0.580	0.610	0.580	0.600	0.555	1,001,504
2025-02-21	0.580	0.580	0.560	0.580	0.537	387,050
2025-02-20	0.570	0.580	0.560	0.580	0.537	221,000
2025-02-19	0.560	0.570	0.560	0.570	0.527	276,000
2025-02-18	0.570	0.570	0.560	0.570	0.527	343,000
2025-02-17	0.560	0.570	0.550	0.570	0.527	233,000
2025-02-14	0.550	0.560	0.540	0.560	0.518	1,192,000
2025-02-13	0.550	0.570	0.550	0.570	0.527	207,000
2025-02-12	0.550	0.570	0.540	0.570	0.527	450,000
2025-02-11	0.560	0.570	0.540	0.550	0.509	590,000
2025-02-10	0.570	0.580	0.560	0.570	0.527	763,000
2025-02-07	0.570	0.580	0.560	0.580	0.537	210,000

← NewerPage 7 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.