0662.HK - Asia Financial Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20184.754.754.754.754.7536,000
Jan 18, 20184.744.744.744.754.7573,000
Jan 17, 20184.844.844.734.744.744,000
Jan 16, 20184.794.794.794.794.7922,000
Jan 15, 20184.904.904.754.774.77214,000
Jan 12, 20184.804.804.804.804.80-
Jan 11, 20184.704.734.704.734.7384,000
Jan 10, 20184.704.704.674.674.6774,000
Jan 09, 20184.764.764.664.704.70154,000
Jan 08, 20184.764.764.764.764.7610,000
Jan 05, 20184.764.764.764.764.7632,000
Jan 04, 20184.724.764.724.764.76138,000
Jan 03, 20184.784.804.784.804.8056,000
Jan 02, 20184.764.844.764.794.79112,000
Dec 29, 20174.824.964.754.764.76952,000
Dec 28, 20174.454.454.454.454.45-
Dec 27, 20174.404.434.344.344.3458,000
Dec 22, 20174.404.404.374.404.40572,000
Dec 21, 20174.364.364.364.364.36-
Dec 20, 20174.384.384.354.364.3654,000
Dec 19, 20174.404.404.404.404.4040,000
Dec 18, 20174.354.414.324.414.4184,000
Dec 15, 20174.404.404.404.404.40-
Dec 14, 20174.424.424.404.404.4076,000
Dec 13, 20174.404.424.404.424.4226,000
Dec 12, 20174.404.404.404.404.40-
Dec 11, 20174.394.394.394.404.4012,000
Dec 08, 20174.334.394.334.394.3960,000
Dec 07, 20174.444.444.444.444.44-
Dec 06, 20174.484.484.484.474.4710,000
Dec 05, 20174.474.504.474.494.4944,000
Dec 04, 20174.494.494.494.474.472,000
Dec 01, 20174.424.424.404.424.4220,000
Nov 30, 20174.454.454.414.414.41114,000
Nov 29, 20174.454.454.444.454.4562,000
Nov 28, 20174.454.454.454.454.4564,000
Nov 27, 20174.454.484.454.484.4814,000
Nov 24, 20174.454.454.454.454.45-
Nov 23, 20174.454.454.454.454.4534,000
Nov 22, 20174.454.454.454.454.45216,000
Nov 21, 20174.504.504.454.454.4594,000
Nov 20, 20174.464.574.464.554.5518,000
Nov 17, 20174.564.564.564.564.56-
Nov 16, 20174.564.564.564.564.566,000
Nov 15, 20174.604.604.604.604.60-
Nov 14, 20174.604.604.604.604.60-
Nov 13, 20174.604.654.554.634.63162,000
Nov 10, 20174.674.674.674.674.67-
Nov 09, 20174.584.674.574.674.67108,000
Nov 08, 20174.544.584.534.584.58114,000
Nov 07, 20174.604.604.604.604.60-
Nov 06, 20174.604.604.604.604.6072,000
Nov 03, 20174.684.684.684.674.6710,000
Nov 02, 20174.654.684.654.684.6812,000
Nov 01, 20174.654.724.654.724.7262,000
Oct 31, 20174.654.654.644.654.6552,000
Oct 30, 20174.624.624.584.624.6230,000
Oct 27, 20174.654.734.654.664.6612,000
Oct 26, 20174.654.664.654.654.6552,000
Oct 25, 20174.654.664.564.604.6044,000
Oct 24, 20174.514.674.504.674.6732,000
Oct 23, 20174.604.604.604.604.6026,000
Oct 20, 20174.654.674.654.654.6584,000
Oct 19, 20174.684.684.614.634.6348,000
Oct 18, 20174.724.724.724.724.72-
Oct 17, 20174.704.724.704.724.729,829
Oct 16, 20174.654.704.654.704.7016,000
Oct 13, 20174.714.714.694.714.71164,000
Oct 12, 20174.704.754.694.724.72362,332
Oct 11, 20174.744.754.704.724.7218,000
Oct 10, 20174.654.754.654.744.74402,000
Oct 09, 20174.574.574.574.574.5710,000
Oct 06, 20174.584.664.574.664.6682,000
Oct 04, 20174.594.604.584.584.5832,000
Oct 03, 20174.604.634.604.604.60116,000
Sep 29, 20174.564.624.564.604.6012,000
Sep 28, 20174.514.624.514.614.6160,000
Sep 27, 20174.594.624.584.614.61190,000
Sep 26, 20174.594.594.574.574.578,000
Sep 25, 20174.544.604.544.604.6024,000
Sep 22, 20174.714.714.544.544.544,000
Sep 21, 20174.634.694.634.624.6212,000
Sep 20, 20174.634.634.634.634.6348,000
Sep 19, 20174.544.654.544.634.63310,000
Sep 18, 20174.524.554.494.554.5570,000
Sep 15, 20174.514.544.514.544.5426,000
Sep 14, 20174.474.564.474.554.5594,000
Sep 13, 20174.514.544.494.494.49120,000
Sep 13, 20170.04 Dividend
Sep 12, 20174.514.554.504.554.5178,000
Sep 11, 20174.454.574.454.504.46232,000
Sep 08, 20174.424.454.424.454.4158,000
Sep 07, 20174.404.454.404.404.36404,000
Sep 06, 20174.394.404.354.404.36150,000
Sep 05, 20174.404.424.354.394.35154,000
Sep 04, 20174.354.404.284.314.2718,000
Sep 01, 20174.404.404.404.404.3612,000
Aug 31, 20174.404.444.404.424.38442,000
Aug 30, 20174.364.454.364.414.37130,000
Aug 29, 20174.484.504.384.404.36518,182
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...