Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.560	0.570	0.550	0.570	0.527	294,000
2025-02-05	0.570	0.570	0.550	0.570	0.527	1,150,000
2025-02-04	0.580	0.590	0.550	0.580	0.537	790,000
2025-02-03	0.570	0.590	0.570	0.580	0.537	87,000
2025-01-28	0.580	0.590	0.570	0.590	0.546	161,000
2025-01-27	0.600	0.610	0.580	0.590	0.546	187,000
2025-01-24	0.620	0.630	0.560	0.590	0.546	1,302,000
2025-01-23	0.630	0.630	0.620	0.620	0.574	595,000
2025-01-22	0.650	0.670	0.630	0.640	0.592	1,999,000
2025-01-21	0.640	0.670	0.630	0.660	0.611	2,022,000
2025-01-20	0.620	0.630	0.620	0.630	0.583	758,000
2025-01-17	0.630	0.630	0.600	0.620	0.574	405,000
2025-01-16	0.620	0.620	0.610	0.620	0.574	984,000
2025-01-15	0.580	0.620	0.580	0.620	0.574	1,349,000
2025-01-14	0.580	0.600	0.580	0.580	0.537	2,154,000
2025-01-13	0.600	0.600	0.570	0.580	0.537	1,616,000
2025-01-10	0.590	0.610	0.580	0.600	0.555	1,692,000
2025-01-09	0.570	0.600	0.560	0.590	0.546	1,892,000
2025-01-08	0.560	0.580	0.550	0.570	0.527	2,163,000
2025-01-07	0.560	0.580	0.540	0.550	0.509	2,146,000
2025-01-06	0.490	0.600	0.490	0.590	0.546	14,492,400
2025-01-03	0.475	0.540	0.475	0.485	0.449	2,707,000
2025-01-02	0.465	0.490	0.465	0.475	0.440	1,814,000
2024-12-31	0.465	0.480	0.460	0.475	0.440	395,000
2024-12-30	0.480	0.480	0.465	0.465	0.430	609,000
2024-12-27	0.440	0.480	0.440	0.475	0.440	6,970,000
2024-12-24	0.430	0.430	0.425	0.430	0.398	148,000
2024-12-23	0.420	0.435	0.410	0.425	0.393	1,560,000
2024-12-20	0.425	0.435	0.425	0.425	0.393	1,222,000
2024-12-19	0.420	0.445	0.415	0.430	0.398	3,049,000
2024-12-18	0.400	0.425	0.400	0.425	0.393	2,890,000
2024-12-17	0.420	0.420	0.385	0.395	0.366	1,751,388
2024-12-16	0.425	0.475	0.390	0.415	0.384	17,172,000
2024-12-13	0.370	0.440	0.370	0.415	0.384	7,397,000
2024-12-12	0.395	0.400	0.365	0.370	0.342	4,137,000
2024-12-11	0.340	0.400	0.335	0.395	0.366	27,786,250
2024-12-10	0.370	0.370	0.335	0.340	0.315	7,116,000
2024-12-09	0.365	0.375	0.350	0.360	0.333	2,911,000
2024-12-06	0.350	0.365	0.345	0.365	0.338	590,000
2024-12-05	0.355	0.370	0.345	0.350	0.324	7,860,000
2024-12-04	0.355	0.365	0.350	0.360	0.333	1,992,588
2024-12-03	0.355	0.365	0.350	0.360	0.333	4,936,835
2024-12-02	0.360	0.375	0.355	0.365	0.338	4,795,000
2024-11-29	0.380	0.380	0.355	0.355	0.329	4,316,000
2024-11-28	0.390	0.390	0.365	0.385	0.356	2,360,000
2024-11-27	0.380	0.410	0.370	0.405	0.375	1,753,000
2024-11-26	0.400	0.400	0.380	0.380	0.352	2,830,000
2024-11-25	0.415	0.415	0.400	0.405	0.375	1,987,000
2024-11-22	0.435	0.435	0.405	0.415	0.384	2,650,000
2024-11-21	0.470	0.470	0.435	0.440	0.407	3,186,000
2024-11-20	0.465	0.465	0.455	0.465	0.430	291,000
2024-11-19	0.455	0.470	0.450	0.470	0.435	517,000
2024-11-18	0.460	0.460	0.455	0.460	0.426	362,000
2024-11-15	0.455	0.465	0.455	0.465	0.430	22,000
2024-11-14	0.470	0.470	0.450	0.460	0.426	495,000
2024-11-13	0.470	0.470	0.460	0.465	0.430	232,000
2024-11-12	0.470	0.480	0.465	0.470	0.435	227,000
2024-11-11	0.470	0.480	0.470	0.480	0.444	47,000
2024-11-08	0.490	0.490	0.480	0.485	0.449	282,000
2024-11-07	0.465	0.490	0.465	0.490	0.453	647,000

← NewerPage 8 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.