Aoyuan Healthy Life Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.480	0.480	0.465	0.475	0.440	362,000
2024-11-05	0.480	0.480	0.465	0.470	0.435	698,000
2024-11-04	0.465	0.470	0.460	0.470	0.435	235,000
2024-11-01	0.470	0.475	0.460	0.470	0.435	311,000
2024-10-31	0.470	0.480	0.465	0.475	0.440	137,000
2024-10-30	0.465	0.475	0.465	0.475	0.440	76,000
2024-10-29	0.470	0.490	0.465	0.485	0.449	132,000
2024-10-28	0.475	0.480	0.470	0.480	0.444	245,000
2024-10-25	0.465	0.475	0.460	0.475	0.440	324,000
2024-10-24	0.455	0.470	0.455	0.470	0.435	519,000
2024-10-23	0.465	0.470	0.455	0.470	0.435	359,000
2024-10-22	0.455	0.455	0.440	0.455	0.421	1,050,000
2024-10-21	0.470	0.475	0.450	0.460	0.426	15,315,000
2024-10-18	0.490	0.520	0.470	0.470	0.435	5,219,000
2024-10-17	0.500	0.500	0.480	0.485	0.449	2,747,000
2024-10-16	0.500	0.500	0.480	0.500	0.463	4,095,000
2024-10-15	0.500	0.510	0.485	0.500	0.463	2,005,000
2024-10-14	0.540	0.550	0.495	0.500	0.463	6,639,000
2024-10-10	0.540	0.550	0.520	0.540	0.500	7,332,000
2024-10-09	0.570	0.570	0.510	0.530	0.490	4,175,000
2024-10-08	0.630	0.630	0.550	0.560	0.518	7,067,000
2024-10-07	0.600	0.640	0.590	0.620	0.574	5,828,000
2024-10-04	0.590	0.600	0.570	0.590	0.546	13,000,000
2024-10-03	0.690	0.700	0.580	0.590	0.546	19,264,000
2024-10-02	0.620	0.680	0.620	0.650	0.602	35,411,000
2024-09-30	0.600	0.640	0.580	0.610	0.565	13,986,000
2024-09-27	0.650	0.650	0.580	0.590	0.546	10,268,000
2024-09-26	0.570	0.630	0.570	0.630	0.583	1,830,000
2024-09-25	0.600	0.600	0.550	0.570	0.527	2,344,000
2024-09-24	0.600	0.600	0.570	0.590	0.546	176,000
2024-09-23	0.590	0.660	0.570	0.570	0.527	1,601,000
2024-09-20	0.530	0.550	0.530	0.550	0.509	183,000
2024-09-19	0.510	0.520	0.500	0.510	0.472	30,000
2024-09-17	0.495	0.520	0.495	0.520	0.481	10,000
2024-09-16	0.500	0.500	0.500	0.500	0.463	1,000
2024-09-13	0.500	0.500	0.500	0.500	0.463	43,000
2024-09-12	0.500	0.520	0.495	0.500	0.463	38,000
2024-09-11	0.495	0.500	0.495	0.500	0.463	869,000
2024-09-10	0.490	0.500	0.490	0.495	0.458	1,494,000
2024-09-09	0.500	0.500	0.475	0.485	0.449	293,000
2024-09-05	0.500	0.500	0.500	0.500	0.463	0
2024-09-04	0.490	0.500	0.490	0.500	0.463	102,000
2024-09-03	0.500	0.520	0.500	0.510	0.472	131,000
2024-09-02	0.510	0.510	0.510	0.510	0.472	0
2024-08-30	0.475	0.530	0.475	0.510	0.472	504,788
2024-08-29	0.465	0.490	0.465	0.485	0.449	559,000
2024-08-28	0.485	0.485	0.465	0.470	0.435	157,000
2024-08-27	0.490	0.495	0.475	0.480	0.444	647,000
2024-08-26	0.475	0.485	0.475	0.480	0.444	22,000
2024-08-23	0.435	0.475	0.435	0.475	0.440	43,000
2024-08-22	0.495	0.495	0.470	0.470	0.435	488,000
2024-08-21	0.490	0.510	0.490	0.490	0.453	59,000
2024-08-20	0.490	0.490	0.485	0.490	0.453	197,000
2024-08-19	0.490	0.510	0.485	0.495	0.458	20,000
2024-08-16	0.460	0.495	0.460	0.490	0.453	1,100,000
2024-08-15	0.460	0.460	0.455	0.460	0.426	30,000
2024-08-14	0.450	0.475	0.450	0.460	0.426	175,000
2024-08-13	0.450	0.460	0.450	0.460	0.426	32,000
2024-08-12	0.465	0.480	0.460	0.470	0.435	67,000
2024-08-09	0.465	0.475	0.465	0.465	0.430	276,000

← NewerPage 9 of 21 · 1,232 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.