Ajisen (China) Holdings Limited (HKG:0538)
Hong Kong · Delayed Price · Currency is HKD 1.000
-0.020 (-1.96%)
Sep 4, 2025, 4:08 PM HKT
Ajisen (China) Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 932,000 |
| Sep 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 1,224,000 |
| Sep 2, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 576,000 |
| Sep 1, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 1,382,000 |
| Aug 29, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 6,251,000 |
| Aug 28, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 1,338,000 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | - | 2,424,000 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 1,489,000 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 1,065,000 |
| Aug 22, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 848,000 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 319,000 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 424,000 |
| Aug 19, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,700,000 |
| Aug 18, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 4,527,500 |
| Aug 15, 2025 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 5.38% | 6,582,000 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 611,768 |
| Aug 13, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | - | 2,548,232 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 2,463,000 |
| Aug 11, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 10.59% | 4,483,919 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -3.41% | 126,000 |
| Aug 7, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 1,077,000 |
| Aug 6, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 63,000 |
| Aug 5, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -3.41% | 1,036,000 |
| Aug 4, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | - | 308,000 |
| Aug 1, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | -1.12% | 129,000 |
| Jul 31, 2025 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | - | 343,000 |
| Jul 30, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -1.11% | 322,000 |
| Jul 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 27,000 |
| Jul 28, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 852,000 |
| Jul 25, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | - | 449,000 |
| Jul 24, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 4.65% | 773,000 |
| Jul 23, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 822,000 |
| Jul 22, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 887,000 |
| Jul 21, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 861,000 |
| Jul 18, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 136,000 |
| Jul 17, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 682,150 |
| Jul 16, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 545,703 |
| Jul 15, 2025 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | 1.20% | 680,000 |
| Jul 14, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 234,000 |
| Jul 11, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 156,000 |
| Jul 10, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | - | 382,000 |
| Jul 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 8, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 71,000 |
| Jul 7, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | -2.38% | 1,317,000 |
| Jul 4, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | - | 121,000 |
| Jul 3, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 1,210,000 |
| Jul 2, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 1,720,000 |
| Jun 30, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 1,061,000 |
| Jun 27, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 2,816,000 |
| Jun 26, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 723,000 |