AJISEN (CHINA) (0538.HK)

Compare

0.800

+0.010

+(1.27%)

At close: 2:50:01 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	0.800	0.800	0.790	0.800	0.800	104,000
Mar 11, 2025	0.800	0.800	0.780	0.790	0.790	809,000
Mar 10, 2025	0.810	0.810	0.790	0.800	0.800	131,000
Mar 7, 2025	0.800	0.810	0.770	0.810	0.810	2,423,000
Mar 6, 2025	0.810	0.820	0.790	0.790	0.790	2,312,000
Mar 5, 2025	0.830	0.830	0.810	0.830	0.830	584,000
Mar 4, 2025	0.840	0.840	0.810	0.830	0.830	328,000
Mar 3, 2025	0.830	0.830	0.800	0.810	0.810	1,585,000
Feb 28, 2025	0.840	0.840	0.820	0.820	0.820	749,000
Feb 27, 2025	0.840	0.840	0.820	0.830	0.830	464,000
Feb 26, 2025	0.840	0.840	0.820	0.820	0.820	752,000
Feb 25, 2025	0.820	0.830	0.810	0.830	0.830	629,000
Feb 24, 2025	0.820	0.830	0.810	0.810	0.810	547,000
Feb 21, 2025	0.830	0.850	0.810	0.820	0.820	1,640,000
Feb 20, 2025	0.820	0.830	0.790	0.820	0.820	689,000
Feb 19, 2025	0.830	0.840	0.810	0.820	0.820	2,448,000
Feb 18, 2025	0.840	0.840	0.820	0.830	0.830	1,883,000
Feb 17, 2025	0.850	0.850	0.830	0.830	0.830	624,000
Feb 14, 2025	0.840	0.840	0.830	0.830	0.830	65,000
Feb 13, 2025	0.830	0.830	0.810	0.830	0.830	6,329,000
Feb 12, 2025	0.830	0.840	0.820	0.830	0.830	1,442,000
Feb 11, 2025	0.830	0.840	0.820	0.830	0.830	404,000
Feb 10, 2025	0.830	0.850	0.830	0.830	0.830	203,000
Feb 7, 2025	0.820	0.840	0.810	0.830	0.830	231,000
Feb 6, 2025	0.850	0.850	0.820	0.830	0.830	36,000
Feb 5, 2025	0.860	0.860	0.800	0.840	0.840	650,000
Feb 4, 2025	0.840	0.840	0.830	0.840	0.840	159,000
Feb 3, 2025	0.840	0.850	0.830	0.830	0.830	169,000
Jan 28, 2025	0.840	0.840	0.840	0.840	0.840	-
Jan 27, 2025	0.840	0.840	0.830	0.840	0.840	165,000
Jan 24, 2025	0.840	0.840	0.840	0.840	0.840	47,000
Jan 23, 2025	0.840	0.840	0.840	0.840	0.840	16,000
Jan 22, 2025	0.840	0.850	0.830	0.840	0.840	234,000
Jan 21, 2025	0.850	0.850	0.840	0.840	0.840	51,000
Jan 20, 2025	0.830	0.850	0.830	0.850	0.850	224,000
Jan 17, 2025	0.840	0.850	0.830	0.830	0.830	172,000
Jan 16, 2025	0.850	0.850	0.830	0.830	0.830	107,000
Jan 15, 2025	0.830	0.840	0.830	0.830	0.830	254,000
Jan 14, 2025	0.840	0.830	0.830	0.830	0.830	140,000
Jan 13, 2025	0.840	0.840	0.830	0.830	0.830	83,000
Jan 10, 2025	0.840	0.860	0.840	0.840	0.840	605,000
Jan 9, 2025	0.850	0.850	0.830	0.840	0.840	198,000
Jan 8, 2025	0.830	0.860	0.820	0.850	0.850	379,000
Jan 7, 2025	0.850	0.850	0.830	0.850	0.850	1,372,000
Jan 6, 2025	0.840	0.850	0.830	0.850	0.850	32,000
Jan 3, 2025	0.860	0.860	0.840	0.840	0.840	126,000
Jan 2, 2025	0.850	0.850	0.830	0.830	0.830	302,000
Dec 31, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 30, 2024	0.820	0.860	0.820	0.850	0.850	366,000
Dec 27, 2024	0.830	0.840	0.810	0.830	0.830	60,000
Dec 24, 2024	0.840	0.840	0.840	0.840	0.840	-
Dec 23, 2024	0.840	0.850	0.820	0.850	0.850	142,000
Dec 20, 2024	0.850	0.850	0.820	0.850	0.850	82,000
Dec 19, 2024	0.850	0.850	0.810	0.840	0.840	98,000
Dec 18, 2024	0.850	0.850	0.840	0.850	0.850	201,000
Dec 17, 2024	0.850	0.850	0.810	0.830	0.830	70,000
Dec 16, 2024	0.850	0.850	0.840	0.840	0.840	21,000
Dec 13, 2024	0.810	0.840	0.800	0.840	0.840	156,000
Dec 12, 2024	0.850	0.850	0.830	0.830	0.830	10,000
Dec 11, 2024	0.840	0.840	0.800	0.840	0.840	369,000
Dec 10, 2024	0.850	0.850	0.800	0.810	0.810	212,000
Dec 9, 2024	0.820	0.840	0.810	0.840	0.840	74,000
Dec 6, 2024	0.820	0.830	0.810	0.820	0.820	27,000
Dec 5, 2024	0.820	0.820	0.800	0.800	0.800	58,000
Dec 4, 2024	0.820	0.820	0.810	0.820	0.820	51,000
Dec 3, 2024	0.830	0.840	0.800	0.800	0.800	437,000
Dec 2, 2024	0.820	0.820	0.800	0.820	0.820	36,000
Nov 29, 2024	0.800	0.820	0.780	0.820	0.820	210,276
Nov 28, 2024	0.800	0.810	0.780	0.810	0.810	104,000
Nov 27, 2024	0.820	0.820	0.790	0.800	0.800	178,000
Nov 26, 2024	0.800	0.800	0.780	0.780	0.780	152,000
Nov 25, 2024	0.780	0.780	0.780	0.780	0.780	-
Nov 22, 2024	0.770	0.780	0.740	0.770	0.770	3,760,000
Nov 21, 2024	0.800	0.800	0.760	0.780	0.780	1,555,000
Nov 20, 2024	0.790	0.800	0.780	0.790	0.790	1,273,000
Nov 19, 2024	0.840	0.840	0.800	0.800	0.800	1,769,000
Nov 18, 2024	0.830	0.850	0.810	0.850	0.850	93,000
Nov 15, 2024	0.830	0.830	0.810	0.830	0.830	100,000
Nov 14, 2024	0.830	0.840	0.820	0.830	0.830	87,000
Nov 13, 2024	0.850	0.850	0.830	0.840	0.840	57,000
Nov 12, 2024	0.840	0.840	0.830	0.840	0.840	238,000
Nov 11, 2024	0.850	0.850	0.840	0.840	0.840	970,000
Nov 8, 2024	0.850	0.860	0.850	0.860	0.860	364,000
Nov 7, 2024	0.870	0.870	0.870	0.870	0.870	-
Nov 6, 2024	0.880	0.880	0.850	0.870	0.870	548,000
Nov 5, 2024	0.910	0.910	0.880	0.890	0.890	24,000
Nov 4, 2024	0.900	0.910	0.880	0.900	0.900	229,502
Nov 1, 2024	0.890	0.890	0.860	0.880	0.880	54,000
Oct 31, 2024	0.880	0.890	0.850	0.880	0.880	253,000
Oct 30, 2024	0.870	0.870	0.840	0.860	0.860	532,000
Oct 29, 2024	0.890	0.890	0.860	0.870	0.870	167,000
Oct 28, 2024	0.900	0.900	0.870	0.880	0.880	46,000
Oct 25, 2024	0.900	0.900	0.870	0.880	0.880	707,000
Oct 24, 2024	0.880	0.900	0.880	0.890	0.890	317,000
Oct 23, 2024	0.900	0.900	0.880	0.890	0.890	202,000
Oct 22, 2024	0.890	0.900	0.890	0.890	0.890	91,000
Oct 21, 2024	0.920	0.920	0.880	0.900	0.900	273,000
Oct 18, 2024	0.890	0.910	0.880	0.910	0.910	522,000
Oct 17, 2024	0.910	0.910	0.890	0.890	0.890	202,000
Oct 16, 2024	0.890	0.920	0.880	0.890	0.890	274,000
Oct 15, 2024	0.920	0.920	0.880	0.890	0.890	997,000
Oct 14, 2024	0.930	0.940	0.910	0.910	0.910	818,000
Oct 10, 2024	0.920	0.950	0.920	0.940	0.940	1,175,000
Oct 9, 2024	0.940	0.940	0.880	0.920	0.920	1,741,000
Oct 8, 2024	0.980	0.980	0.890	0.900	0.900	2,747,000
Oct 7, 2024	0.980	0.980	0.950	0.970	0.970	2,042,000
Oct 4, 2024	0.950	0.970	0.930	0.950	0.950	1,028,000
Oct 3, 2024	0.950	0.970	0.910	0.950	0.950	2,356,000
Oct 2, 2024	0.940	0.990	0.920	0.950	0.950	6,437,000
Sep 30, 2024	0.900	0.920	0.890	0.920	0.920	2,191,000
Sep 27, 2024	0.880	0.920	0.870	0.900	0.900	3,840,000
Sep 26, 2024	0.830	0.940	0.810	0.870	0.870	3,133,000
Sep 25, 2024	0.820	0.830	0.800	0.800	0.800	337,000
Sep 24, 2024	0.790	0.810	0.790	0.810	0.810	246,000
Sep 23, 2024	0.790	0.790	0.780	0.780	0.780	1,594,000
Sep 20, 2024	0.800	0.810	0.790	0.790	0.790	501,000
Sep 19, 2024	0.810	0.820	0.790	0.810	0.810	197,000
Sep 17, 2024	0.810	0.830	0.810	0.820	0.820	125,000
Sep 16, 2024	0.790	0.820	0.790	0.810	0.810	86,000
Sep 13, 2024	0.810	0.810	0.790	0.800	0.800	287,000
Sep 12, 2024	0.810	0.810	0.800	0.800	0.800	437,000
Sep 11, 2024	0.830	0.830	0.800	0.810	0.810	887,000
Sep 10, 2024	0.840	0.840	0.820	0.820	0.820	98,000
Sep 9, 2024	0.820	0.850	0.820	0.830	0.830	446,000
Sep 5, 2024	0.840	0.860	0.820	0.820	0.820	478,000
Sep 4, 2024	0.880	0.880	0.840	0.850	0.850	419,000
Sep 3, 2024	0.880	0.890	0.840	0.880	0.880	488,000
Sep 2, 2024	0.850	0.880	0.850	0.870	0.870	557,000
Aug 30, 2024	0.840	0.890	0.840	0.870	0.870	1,456,789
Aug 29, 2024	0.850	0.870	0.850	0.850	0.850	441,000
Aug 28, 2024	0.850	0.860	0.840	0.850	0.850	487,000
Aug 27, 2024	0.820	0.850	0.820	0.850	0.850	1,293,000
Aug 26, 2024	0.870	0.870	0.850	0.870	0.870	268,000
Aug 23, 2024	0.870	0.870	0.850	0.860	0.860	228,000
Aug 22, 2024	0.870	0.880	0.850	0.860	0.860	609,000
Aug 21, 2024	0.860	0.880	0.860	0.870	0.870	213,000
Aug 20, 2024	0.870	0.880	0.850	0.870	0.870	4,671,000
Aug 19, 2024	0.880	0.890	0.860	0.870	0.870	960,000
Aug 16, 2024	0.880	0.900	0.860	0.870	0.870	1,195,000
Aug 15, 2024	0.880	0.880	0.860	0.880	0.880	513,000
Aug 14, 2024	0.890	0.900	0.860	0.860	0.860	562,000
Aug 13, 2024	0.880	0.880	0.860	0.880	0.880	1,825,000
Aug 12, 2024	0.880	0.890	0.860	0.870	0.870	1,875,000
Aug 9, 2024	0.890	0.890	0.860	0.870	0.870	416,000
Aug 8, 2024	0.900	0.900	0.850	0.870	0.870	2,863,000
Aug 7, 2024	0.840	0.900	0.840	0.880	0.880	6,105,000
Aug 6, 2024	0.800	0.820	0.800	0.810	0.810	2,222,000
Aug 5, 2024	0.930	0.930	0.760	0.780	0.780	6,776,000
Aug 2, 2024	0.980	0.990	0.970	0.980	0.980	103,000
Aug 1, 2024	0.990	0.990	0.970	0.990	0.990	234,000
Jul 31, 2024	0.990	0.990	0.970	0.970	0.970	207,000
Jul 30, 2024	0.980	1.000	0.970	0.970	0.970	815,000
Jul 29, 2024	0.970	0.980	0.970	0.970	0.970	60,000
Jul 26, 2024	0.980	0.980	0.950	0.970	0.970	356,000
Jul 25, 2024	0.970	0.980	0.970	0.970	0.970	268,000
Jul 24, 2024	0.990	0.990	0.970	0.970	0.970	242,000
Jul 23, 2024	0.980	0.990	0.970	0.980	0.980	491,000
Jul 22, 2024	1.000	1.000	0.970	0.980	0.980	236,000
Jul 19, 2024	0.990	0.990	0.970	0.990	0.990	1,004,000
Jul 18, 2024	1.000	1.000	0.980	0.990	0.990	465,000
Jul 17, 2024	1.000	1.000	0.980	1.000	1.000	32,000
Jul 16, 2024	1.000	1.010	0.990	1.000	1.000	427,000
Jul 15, 2024	1.010	1.010	0.980	1.000	1.000	584,000
Jul 12, 2024	1.000	1.020	0.990	1.010	1.010	1,713,000
Jul 11, 2024	0.990	1.000	0.980	0.980	0.980	175,000
Jul 10, 2024	1.000	1.010	0.970	0.970	0.970	585,000
Jul 9, 2024	0.980	0.980	0.960	0.980	0.980	2,346,000
Jul 8, 2024	0.990	0.990	0.970	0.970	0.970	455,000
Jul 5, 2024	1.000	1.000	0.980	0.990	0.990	178,000
Jul 4, 2024	1.010	1.010	0.980	0.980	0.980	437,000
Jul 3, 2024	1.010	1.010	0.990	0.990	0.990	563,000
Jul 2, 2024	1.010	1.010	0.990	0.990	0.990	343,162
Jun 28, 2024	1.020	1.020	1.000	1.000	1.000	162,000
Jun 27, 2024	1.010	1.010	0.990	1.000	1.000	703,000
Jun 26, 2024	1.000	1.010	1.000	1.000	1.000	479,237
Jun 25, 2024	1.010	1.020	1.000	1.000	1.000	404,000
Jun 24, 2024	0.990	1.040	0.990	1.010	1.010	1,036,000
Jun 21, 2024	1.020	1.020	0.990	0.990	0.990	1,258,000
Jun 20, 2024	1.040	1.040	1.010	1.020	1.020	351,000
Jun 19, 2024	1.000	1.030	1.000	1.020	1.020	1,072,000
Jun 18, 2024	0.086 Dividend
Jun 18, 2024	1.010	1.050	0.960	1.000	1.000	11,202,000
Jun 17, 2024	1.100	1.100	1.080	1.100	1.014	1,135,000
Jun 14, 2024	1.080	1.100	1.080	1.080	0.996	1,081,000
Jun 13, 2024	1.100	1.100	1.080	1.080	0.996	996,000
Jun 12, 2024	1.110	1.110	1.080	1.090	1.005	385,000
Jun 11, 2024	1.080	1.100	1.070	1.100	1.014	841,000
Jun 7, 2024	1.090	1.110	1.080	1.080	0.996	1,527,000
Jun 6, 2024	1.090	1.110	1.090	1.100	1.014	691,738
Jun 5, 2024	1.100	1.120	1.080	1.100	1.014	2,916,000
Jun 4, 2024	1.090	1.100	1.070	1.090	1.005	1,289,000
Jun 3, 2024	1.090	1.100	1.060	1.070	0.986	1,109,000
May 31, 2024	1.080	1.090	1.070	1.090	1.005	8,028,000
May 30, 2024	1.090	1.110	1.070	1.070	0.986	1,359,000
May 29, 2024	1.140	1.140	1.090	1.100	1.014	557,000
May 28, 2024	1.120	1.130	1.110	1.120	1.032	283,000
May 27, 2024	1.100	1.150	1.100	1.130	1.042	935,000
May 24, 2024	1.080	1.110	1.080	1.100	1.014	1,770,000
May 23, 2024	1.070	1.110	1.070	1.100	1.014	1,569,000
May 22, 2024	1.080	1.090	1.070	1.080	0.996	1,714,000
May 21, 2024	1.090	1.100	1.080	1.090	1.005	1,230,000
May 20, 2024	1.090	1.100	1.070	1.090	1.005	1,919,000
May 17, 2024	1.070	1.100	1.070	1.090	1.005	2,094,000
May 16, 2024	1.100	1.100	1.070	1.090	1.005	418,000
May 14, 2024	1.070	1.110	1.070	1.090	1.005	4,409,000
May 13, 2024	1.060	1.080	1.050	1.080	0.996	1,681,000
May 10, 2024	1.030	1.060	1.030	1.060	0.977	2,450,000
May 9, 2024	1.040	1.050	1.020	1.040	0.959	1,469,000
May 8, 2024	1.050	1.050	1.020	1.030	0.949	2,215,000
May 7, 2024	1.060	1.080	1.040	1.060	0.977	3,414,000
May 6, 2024	1.070	1.120	1.060	1.080	0.996	1,266,000
May 3, 2024	1.060	1.090	1.050	1.070	0.986	2,477,000
May 2, 2024	1.050	1.060	1.030	1.050	0.968	1,788,000
Apr 30, 2024	1.060	1.080	1.040	1.060	0.977	643,000
Apr 29, 2024	1.050	1.090	1.040	1.050	0.968	2,537,000
Apr 26, 2024	1.040	1.050	1.030	1.050	0.968	818,000
Apr 25, 2024	1.040	1.050	1.030	1.050	0.968	635,000
Apr 24, 2024	1.050	1.050	1.030	1.040	0.959	1,279,000
Apr 23, 2024	1.030	1.050	1.020	1.050	0.968	1,301,000
Apr 22, 2024	1.030	1.040	1.010	1.030	0.949	698,000
Apr 19, 2024	1.030	1.040	1.010	1.030	0.949	828,000
Apr 18, 2024	1.040	1.050	1.020	1.030	0.949	1,593,000
Apr 17, 2024	1.010	1.040	1.010	1.040	0.959	883,000
Apr 16, 2024	1.060	1.060	1.000	1.000	0.922	2,357,000
Apr 15, 2024	1.050	1.070	1.020	1.070	0.986	1,872,000
Apr 12, 2024	1.020	1.070	1.020	1.060	0.977	1,253,000
Apr 11, 2024	1.020	1.050	1.010	1.020	0.940	810,000
Apr 10, 2024	1.020	1.050	1.010	1.050	0.968	757,000
Apr 9, 2024	1.040	1.040	1.010	1.020	0.940	783,000
Apr 8, 2024	1.030	1.060	1.010	1.020	0.940	2,048,000
Apr 5, 2024	1.020	1.050	0.980	1.030	0.949	8,761,000
Apr 3, 2024	1.040	1.050	1.000	1.020	0.940	4,034,000
Apr 2, 2024	1.020	1.080	1.020	1.040	0.959	3,059,000
Mar 28, 2024	1.050	1.050	0.980	1.020	0.940	7,937,000
Mar 27, 2024	1.110	1.150	1.110	1.150	1.060	1,194,000
Mar 26, 2024	1.140	1.140	1.090	1.130	1.042	1,230,000
Mar 25, 2024	1.150	1.150	1.090	1.130	1.042	1,400,000
Mar 22, 2024	1.160	1.160	1.120	1.130	1.042	656,000
Mar 21, 2024	1.140	1.170	1.130	1.160	1.069	2,363,000
Mar 20, 2024	1.140	1.150	1.110	1.140	1.051	1,321,000
Mar 19, 2024	1.150	1.150	1.120	1.140	1.051	1,311,000
Mar 18, 2024	1.130	1.150	1.100	1.150	1.060	2,864,000
Mar 15, 2024	1.080	1.130	1.080	1.130	1.042	2,669,000
Mar 14, 2024	1.100	1.100	1.070	1.100	1.014	2,170,000
Mar 13, 2024	1.110	1.120	1.070	1.100	1.014	2,163,000
Mar 12, 2024	1.120	1.120	1.070	1.110	1.023	1,872,000

1181.HK TANG PALACE

0.190

-2.56%

6811.HK Tai Hing Group Holdings Limited

0.850

-4.49%

M.BK MK Restaurant Group Public Company Limited

19.70

-1.50%

0520.HK XIABUXIABU

0.880

-9.28%

2217.HK Tam Jai International Co. Limited

1.480

0.00%

2150.HK Nayuki Holdings Limited

1.260

-4.55%

9987.HK Yum China Holdings, Inc.

380.200

-1.35%

0341.HK CAFE DE CORAL H

7.550

-1.31%

6862.HK Haidilao International Holding Ltd.

17.340

0.00%

YUM Yum! Brands, Inc.

156.70

-0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AJISEN (CHINA) (0538.HK)

Related Tickers