Ahsay Backup Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.031	0.031	0.028	0.031	0.031	130,000
2026-04-27	0.030	0.031	0.030	0.031	0.031	70,000
2026-04-24	0.028	0.031	0.028	0.031	0.031	70,000
2026-04-23	0.031	0.031	0.031	0.031	0.031	0
2026-04-22	0.031	0.031	0.031	0.031	0.031	0
2026-04-21	0.028	0.031	0.028	0.031	0.031	70,000
2026-04-20	0.031	0.031	0.029	0.031	0.031	680,000
2026-04-17	0.030	0.032	0.030	0.031	0.031	500,000
2026-04-16	0.030	0.032	0.030	0.032	0.032	470,000
2026-04-15	0.029	0.030	0.029	0.030	0.030	110,000
2026-04-14	0.030	0.030	0.030	0.030	0.030	0
2026-04-13	0.030	0.030	0.030	0.030	0.030	0
2026-04-10	0.029	0.030	0.029	0.030	0.030	110,000
2026-04-09	0.030	0.030	0.030	0.030	0.030	0
2026-04-08	0.030	0.030	0.030	0.030	0.030	0
2026-04-02	0.029	0.030	0.029	0.030	0.030	320,000
2026-04-01	0.030	0.030	0.030	0.030	0.030	0
2026-03-31	0.031	0.031	0.031	0.031	0.031	0
2026-03-30	0.031	0.031	0.028	0.031	0.031	560,000
2026-03-27	0.031	0.031	0.031	0.031	0.031	0
2026-03-26	0.031	0.031	0.031	0.031	0.031	0
2026-03-25	0.030	0.031	0.029	0.031	0.031	660,000
2026-03-24	0.029	0.032	0.028	0.032	0.032	800,000
2026-03-23	0.027	0.030	0.027	0.030	0.030	400,000
2026-03-20	0.027	0.030	0.027	0.030	0.030	50,000
2026-03-19	0.028	0.030	0.027	0.030	0.030	330,000
2026-03-18	0.030	0.030	0.030	0.030	0.030	0
2026-03-17	0.029	0.030	0.027	0.030	0.030	330,000
2026-03-16	0.027	0.031	0.027	0.031	0.031	2,370,000
2026-03-13	0.028	0.028	0.026	0.028	0.028	120,000
2026-03-12	0.028	0.028	0.026	0.028	0.028	1,330,000
2026-03-11	0.028	0.028	0.028	0.028	0.028	0
2026-03-10	0.026	0.028	0.026	0.028	0.028	80,000
2026-03-09	0.027	0.028	0.026	0.028	0.028	180,000
2026-03-06	0.029	0.029	0.026	0.026	0.026	800,000
2026-03-05	0.029	0.029	0.026	0.028	0.028	650,000
2026-03-04	0.028	0.030	0.028	0.029	0.029	870,000
2026-03-03	0.028	0.030	0.028	0.030	0.030	870,000
2026-03-02	0.030	0.030	0.030	0.030	0.030	0
2026-02-27	0.030	0.030	0.028	0.030	0.030	270,000
2026-02-26	0.030	0.031	0.028	0.030	0.030	2,620,000
2026-02-25	0.029	0.030	0.027	0.030	0.030	1,050,000
2026-02-24	0.028	0.030	0.027	0.029	0.029	3,900,000
2026-02-23	0.031	0.031	0.029	0.031	0.031	1,060,000
2026-02-20	0.032	0.032	0.031	0.031	0.031	440,000
2026-02-16	0.032	0.032	0.032	0.032	0.032	10,000
2026-02-13	0.031	0.031	0.030	0.031	0.031	120,000
2026-02-12	0.031	0.032	0.030	0.031	0.031	970,000
2026-02-11	0.032	0.033	0.030	0.032	0.032	660,000
2026-02-10	0.031	0.032	0.030	0.032	0.032	1,570,000
2026-02-09	0.031	0.033	0.030	0.033	0.033	1,340,000
2026-02-06	0.029	0.032	0.027	0.031	0.031	3,360,000
2026-02-05	0.035	0.039	0.030	0.031	0.031	10,450,000
2026-02-04	0.025	0.059	0.024	0.032	0.032	85,580,000
2026-02-03	0.023	0.036	0.023	0.024	0.024	33,210,000
2026-02-02	0.022	0.023	0.022	0.023	0.023	0
2026-01-30	0.023	0.023	0.023	0.023	0.023	0
2026-01-29	0.023	0.023	0.023	0.023	0.023	0
2026-01-28	0.022	0.023	0.022	0.023	0.023	110,000
2026-01-27	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 3 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.