Asia Orient Holdings Limited (HKG:0214)
Hong Kong · Delayed Price · Currency is HKD 0.2170
+0.0030 (1.40%)
Jun 23, 2026, 6:12 PM HKT
Asia Orient Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.40% | 22,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 706 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 15, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -6.11% | 364,144 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.09% | 6,000 |
| Jun 10, 2026 | 0.25 | 0.27 | 0.20 | 0.22 | 0.22 | -12.00% | 680,466 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 8, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | - | 20,000 |
| Jun 5, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 12,000 |
| Jun 4, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | - | 99,582 |
| Jun 3, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -3.70% | 122,000 |
| Jun 2, 2026 | 0.25 | 0.28 | 0.23 | 0.27 | 0.27 | 9.76% | 80,000 |
| Jun 1, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -3.53% | 52,313 |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.82% | 2,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 2.47% | 4,000 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 4,000 |
| May 20, 2026 | 0.24 | 0.28 | 0.23 | 0.24 | 0.24 | -13.09% | 302,000 |
| May 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 2,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 20,000 |
| May 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 2,000 |
| May 14, 2026 | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | 1.92% | 2,000 |
| May 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 11, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 7,243 |
| May 8, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 46,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 18,368 |
| May 4, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.20% | 31,923 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 29, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 30,000 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 10,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 314 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 22,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Apr 17, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 68,853 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,541 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |