Astrum Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.345	0.395	0.345	0.395	0.395	85,000
2025-07-30	0.385	0.385	0.380	0.380	0.380	80,000
2025-07-29	0.385	0.385	0.385	0.385	0.385	0
2025-07-28	0.370	0.400	0.370	0.400	0.400	65,000
2025-07-25	0.390	0.410	0.390	0.410	0.410	35,000
2025-07-24	0.410	0.410	0.410	0.410	0.410	0
2025-07-23	0.375	0.385	0.375	0.385	0.385	60,000
2025-07-22	0.385	0.385	0.385	0.385	0.385	1,175,000
2025-07-21	0.410	0.410	0.410	0.410	0.410	0
2025-07-18	0.410	0.410	0.410	0.410	0.410	0
2025-07-17	0.345	0.410	0.345	0.410	0.410	100,000
2025-07-16	0.370	0.390	0.345	0.345	0.345	180,000
2025-07-15	0.410	0.425	0.360	0.410	0.410	275,000
2025-07-14	0.400	0.410	0.335	0.410	0.410	305,000
2025-07-11	0.410	0.440	0.330	0.410	0.410	55,000
2025-07-10	0.360	0.360	0.360	0.360	0.360	0
2025-07-09	0.360	0.360	0.360	0.360	0.360	0
2025-07-08	0.360	0.360	0.360	0.360	0.360	0
2025-07-07	0.360	0.360	0.360	0.360	0.360	80,000
2025-07-04	0.325	0.370	0.310	0.370	0.370	210,000
2025-07-03	0.350	0.350	0.350	0.350	0.350	0
2025-07-02	0.345	0.355	0.345	0.355	0.355	40,000
2025-06-30	0.355	0.355	0.355	0.355	0.355	500
2025-06-27	0.360	0.360	0.355	0.355	0.355	55,000
2025-06-26	0.310	0.355	0.310	0.355	0.355	150,000
2025-06-25	0.330	0.330	0.330	0.330	0.330	5,000
2025-06-24	0.305	0.330	0.305	0.320	0.320	30,000
2025-06-23	0.350	0.350	0.285	0.315	0.315	505,000
2025-06-20	0.385	0.385	0.385	0.385	0.385	0
2025-06-19	0.385	0.385	0.385	0.385	0.385	10,000
2025-06-18	0.360	0.445	0.360	0.380	0.380	55,000
2025-06-17	0.355	0.355	0.355	0.355	0.355	20,000
2025-06-16	0.345	0.360	0.330	0.360	0.360	135,000
2025-06-13	0.355	0.365	0.290	0.345	0.345	490,000
2025-06-12	0.450	0.450	0.355	0.380	0.380	190,000
2025-06-11	0.410	0.410	0.280	0.410	0.410	46,000
2025-06-10	0.405	0.405	0.405	0.405	0.405	5,000
2025-06-09	0.355	0.405	0.350	0.395	0.395	185,000
2025-06-06	0.415	0.415	0.415	0.415	0.415	0
2025-06-05	0.405	0.420	0.405	0.415	0.415	80,000
2025-06-04	0.405	0.405	0.405	0.405	0.405	25,000
2025-06-03	0.405	0.405	0.405	0.405	0.405	10,000
2025-06-02	0.410	0.410	0.410	0.410	0.410	5,000
2025-05-30	0.340	0.340	0.340	0.340	0.340	35,500
2025-05-29	0.300	0.340	0.300	0.335	0.335	40,000
2025-05-28	0.300	0.300	0.295	0.295	0.295	5,000
2025-05-27	0.310	0.310	0.280	0.280	0.280	10,000
2025-05-26	0.280	0.280	0.280	0.280	0.280	10,000
2025-05-23	0.300	0.340	0.300	0.325	0.325	50,000
2025-05-22	0.295	0.295	0.290	0.290	0.290	55,000
2025-05-21	0.280	0.310	0.265	0.305	0.305	75,000
2025-05-20	0.350	0.350	0.310	0.310	0.310	25,000
2025-05-19	0.335	1.060	0.315	0.315	0.315	3,490,000
2025-05-16	0.320	0.320	0.320	0.320	0.320	0
2025-05-15	0.320	0.320	0.320	0.320	0.320	0
2025-05-14	0.330	0.330	0.330	0.330	0.330	0
2025-05-13	0.330	0.330	0.330	0.330	0.330	0
2025-05-12	0.330	0.330	0.330	0.330	0.330	0
2025-05-09	0.330	0.330	0.330	0.330	0.330	0
2025-05-08	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 6 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-11-23	0.0025 HKD
2020-08-18	0.0025 HKD
2020-05-25	0.0050 HKD
2019-11-22	0.0050 HKD
2019-08-20	0.0050 HKD
2019-05-23	0.0050 HKD

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