Ahsay Backup Software Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.024	0.024	0.024	0.024	0.024	0
2026-01-23	0.022	0.024	0.022	0.024	0.024	1,030,000
2026-01-22	0.022	0.023	0.022	0.022	0.022	670,000
2026-01-21	0.023	0.023	0.023	0.023	0.023	210,000
2026-01-20	0.023	0.023	0.023	0.023	0.023	200,000
2026-01-19	0.023	0.023	0.023	0.023	0.023	20,000
2026-01-16	0.024	0.024	0.024	0.024	0.024	0
2026-01-15	0.023	0.024	0.022	0.024	0.024	240,000
2026-01-14	0.024	0.024	0.024	0.024	0.024	0
2026-01-13	0.024	0.024	0.024	0.024	0.024	0
2026-01-12	0.022	0.024	0.022	0.024	0.024	1,270,000
2026-01-09	0.022	0.023	0.022	0.023	0.023	500,000
2026-01-08	0.023	0.023	0.022	0.023	0.023	90,000
2026-01-07	0.022	0.023	0.022	0.023	0.023	220,000
2026-01-06	0.021	0.023	0.021	0.022	0.022	770,000
2026-01-05	0.023	0.023	0.023	0.023	0.023	0
2026-01-02	0.023	0.023	0.023	0.023	0.023	0
2025-12-31	0.023	0.023	0.023	0.023	0.023	400,000
2025-12-30	0.023	0.023	0.023	0.023	0.023	0
2025-12-29	0.023	0.023	0.023	0.023	0.023	280,000
2025-12-24	0.022	0.022	0.022	0.022	0.022	0
2025-12-23	0.022	0.022	0.022	0.022	0.022	0
2025-12-22	0.022	0.022	0.022	0.022	0.022	0
2025-12-19	0.022	0.022	0.022	0.022	0.022	0
2025-12-18	0.022	0.022	0.022	0.022	0.022	280,000
2025-12-17	0.021	0.024	0.021	0.022	0.022	570,000
2025-12-16	0.023	0.023	0.023	0.023	0.023	0
2025-12-15	0.021	0.023	0.021	0.023	0.023	80,000
2025-12-12	0.023	0.023	0.023	0.023	0.023	130,000
2025-12-11	0.023	0.023	0.023	0.023	0.023	270,000
2025-12-10	0.023	0.023	0.021	0.023	0.023	1
2025-12-09	0.022	0.023	0.022	0.023	0.023	60,000
2025-12-08	0.023	0.023	0.023	0.023	0.023	1
2025-12-05	0.022	0.023	0.022	0.023	0.023	1,120,000
2025-12-04	0.022	0.023	0.021	0.022	0.022	640,000
2025-12-03	0.023	0.023	0.023	0.023	0.023	0
2025-12-02	0.023	0.023	0.023	0.023	0.023	0
2025-12-01	0.023	0.023	0.023	0.023	0.023	0
2025-11-28	0.022	0.023	0.022	0.023	0.023	2,830,000
2025-11-27	0.024	0.024	0.024	0.024	0.024	0
2025-11-26	0.023	0.025	0.022	0.025	0.025	280,000
2025-11-25	0.023	0.024	0.022	0.024	0.024	310,000
2025-11-24	0.024	0.024	0.024	0.024	0.024	0
2025-11-21	0.022	0.024	0.022	0.024	0.024	1,770,000
2025-11-20	0.023	0.025	0.023	0.024	0.024	440,000
2025-11-19	0.022	0.026	0.022	0.024	0.024	1,100,000
2025-11-18	0.023	0.024	0.022	0.023	0.023	370,000
2025-11-17	0.022	0.025	0.022	0.025	0.025	3,440,000
2025-11-14	0.023	0.023	0.023	0.023	0.023	0
2025-11-13	0.022	0.023	0.022	0.023	0.023	30,000
2025-11-12	0.022	0.023	0.022	0.023	0.023	210,000
2025-11-11	0.023	0.023	0.022	0.023	0.023	290,000
2025-11-10	0.022	0.023	0.022	0.023	0.023	70,000
2025-11-07	0.022	0.023	0.022	0.023	0.023	20,000
2025-11-06	0.023	0.023	0.022	0.023	0.023	2,040,000
2025-11-05	0.025	0.025	0.025	0.025	0.025	0
2025-11-04	0.025	0.025	0.025	0.025	0.025	50,000
2025-11-03	0.023	0.024	0.023	0.024	0.024	190,000
2025-10-31	0.024	0.024	0.023	0.024	0.024	80,000
2025-10-30	0.025	0.026	0.023	0.025	0.025	2,420,000

← NewerPage 4 of 20 · 1,167 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.