AustAsia Group Ltd. (2425.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 03:53PM HKT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.060 | 1.250 | 1.060 | 1.150 | 1.150 | 113,000 |
| Jun 27, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| Jun 26, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20,000 |
| Jun 25, 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 84,000 |
| Jun 24, 2024 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 4,000 |
| Jun 21, 2024 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 18,100 |
| Jun 20, 2024 | 1.000 | 1.090 | 1.010 | 1.040 | 1.040 | 8,220 |
| Jun 19, 2024 | 1.090 | 1.090 | 1.010 | 1.040 | 1.040 | 17,000 |
| Jun 18, 2024 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 8,000 |
| Jun 17, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Jun 14, 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 4,000 |
| Jun 13, 2024 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 7,000 |
| Jun 12, 2024 | 1.000 | 1.000 | 1.000 | 1.020 | 1.020 | 3,000 |
| Jun 11, 2024 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 31,880 |
| Jun 07, 2024 | 0.980 | 1.020 | 0.950 | 1.020 | 1.020 | 31,200 |
| Jun 06, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 17,000 |
| Jun 05, 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 11,110 |
| Jun 04, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Jun 03, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 45,000 |
| May 31, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,000 |
| May 30, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4,660 |
| May 29, 2024 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 30,000 |
| May 28, 2024 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 14,000 |
| May 27, 2024 | 0.980 | 1.050 | 0.950 | 1.050 | 1.050 | 229,000 |
| May 24, 2024 | 1.020 | 1.050 | 1.000 | 1.040 | 1.040 | 131,000 |
| May 23, 2024 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 5,000 |
| May 22, 2024 | 1.000 | 1.010 | 0.960 | 0.990 | 0.990 | 102,000 |
| May 21, 2024 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 3,000 |
| May 20, 2024 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 11,000 |
| May 17, 2024 | 1.040 | 1.060 | 1.040 | 1.070 | 1.070 | 10,358 |
| May 16, 2024 | 1.010 | 1.080 | 0.990 | 1.060 | 1.060 | 52,000 |
| May 14, 2024 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 15,800 |
| May 13, 2024 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 11,000 |
| May 10, 2024 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 6,000 |
| May 09, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| May 08, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 12,000 |
| May 07, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| May 06, 2024 | 1.200 | 1.200 | 1.050 | 1.050 | 1.050 | 3,000 |
| May 03, 2024 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 17,000 |
| May 02, 2024 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 6,000 |
| Apr 30, 2024 | 1.040 | 1.110 | 1.040 | 1.070 | 1.070 | 19,000 |
| Apr 29, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| Apr 26, 2024 | 1.190 | 1.200 | 1.080 | 1.100 | 1.100 | 13,000 |
| Apr 25, 2024 | 1.210 | 1.140 | 1.110 | 1.120 | 1.120 | 24,000 |
| Apr 24, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| Apr 23, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | - |
| Apr 22, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 |
| Apr 19, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
| Apr 18, 2024 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 10,760 |
| Apr 17, 2024 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 19,000 |
| Apr 16, 2024 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 15,000 |
| Apr 15, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 |
| Apr 12, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 8,000 |
| Apr 11, 2024 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 5,000 |
| Apr 10, 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 8,000 |
| Apr 09, 2024 | 1.120 | 1.210 | 1.110 | 1.210 | 1.210 | 20,000 |
| Apr 08, 2024 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 4,000 |
| Apr 05, 2024 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 53,000 |
| Apr 03, 2024 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 15,000 |
| Apr 02, 2024 | 1.100 | 1.250 | 1.100 | 1.250 | 1.250 | 11,000 |
| Mar 28, 2024 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 70,000 |
| Mar 27, 2024 | 1.170 | 1.260 | 1.170 | 1.260 | 1.260 | 10,000 |
| Mar 26, 2024 | 1.100 | 1.260 | 1.100 | 1.260 | 1.260 | 35,000 |
| Mar 25, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Mar 22, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Mar 21, 2024 | 1.140 | 1.220 | 1.140 | 1.140 | 1.140 | 23,000 |
| Mar 20, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 6,000 |
| Mar 19, 2024 | 1.250 | 1.260 | 0.610 | 1.260 | 1.260 | 56,000 |
| Mar 18, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 9,000 |
| Mar 15, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8,000 |
| Mar 14, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| Mar 13, 2024 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 11,000 |
| Mar 12, 2024 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 19,000 |
| Mar 11, 2024 | 1.050 | 1.280 | 1.050 | 1.230 | 1.230 | 98,000 |
| Mar 08, 2024 | 0.970 | 1.050 | 0.970 | 1.050 | 1.050 | 222,000 |
| Mar 07, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| Mar 06, 2024 | 1.020 | 1.050 | 0.920 | 0.930 | 0.930 | 116,000 |
| Mar 05, 2024 | 1.210 | 1.210 | 0.810 | 1.010 | 1.010 | 300,689 |
| Mar 04, 2024 | 1.240 | 1.250 | 1.190 | 1.230 | 1.230 | 76,000 |
| Mar 01, 2024 | 1.290 | 1.300 | 1.220 | 1.240 | 1.240 | 31,000 |
| Feb 29, 2024 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 66,000 |
| Feb 28, 2024 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 14,000 |
| Feb 27, 2024 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 26,000 |
| Feb 26, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 9,000 |
| Feb 23, 2024 | 1.330 | 1.340 | 1.290 | 1.340 | 1.340 | 23,000 |
| Feb 22, 2024 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 38,742 |
| Feb 21, 2024 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 59,000 |
| Feb 20, 2024 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 12,000 |
| Feb 19, 2024 | 1.260 | 1.350 | 1.260 | 1.350 | 1.350 | 39,000 |
| Feb 16, 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 82,000 |
| Feb 15, 2024 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 49,000 |
| Feb 14, 2024 | 1.350 | 1.380 | 1.320 | 1.350 | 1.350 | 114,000 |
| Feb 09, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| Feb 08, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| Feb 07, 2024 | 1.440 | 1.440 | 1.280 | 1.290 | 1.290 | 6,000 |
| Feb 06, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 86,000 |
| Feb 05, 2024 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 35,000 |
| Feb 02, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 31,000 |
| Feb 01, 2024 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 10,200 |
| Jan 31, 2024 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.