Ajisen (China) Holdings Limited (HKG:0538)
Hong Kong · Delayed Price · Currency is HKD 0.8000
+0.0100 (1.27%)
Oct 6, 2026, 3:58 PM HKT
Ajisen (China) Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 477,000 |
| Oct 5, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -0.63% | 489,000 |
| Oct 2, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.63% | 29,000 |
| Sep 30, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 22,698 |
| Sep 29, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.26% | 553,000 |
| Sep 28, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 690,000 |
| Sep 25, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.24% | 138,000 |
| Sep 24, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | - | 56,000 |
| Sep 23, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 546,000 |
| Sep 22, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -1.23% | 153,000 |
| Sep 21, 2026 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | 2.52% | 1,496,000 |
| Sep 18, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 790,000 |
| Sep 17, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 429,000 |
| Sep 16, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 0.63% | 860,000 |
| Sep 15, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 235,000 |
| Sep 14, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,661,000 |
| Sep 11, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 43,000 |
| Sep 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 9, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 128,000 |
| Sep 8, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 0.63% | 109,000 |
| Sep 7, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 20,038,920 |
| Sep 4, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 1,248,000 |
| Sep 3, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.64% | 168,000 |
| Sep 2, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 849,000 |
| Sep 1, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.91% | 409,000 |
| Aug 31, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.88% | 419,000 |
| Aug 28, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 404,000 |
| Aug 27, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 293,000 |
| Aug 26, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 103,000 |
| Aug 25, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 250,000 |
| Aug 24, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 804,000 |
| Aug 21, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | - | 286,000 |
| Aug 20, 2026 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 0.63% | 666,000 |
| Aug 19, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -1.23% | 128,000 |
| Aug 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 433,000 |
| Aug 17, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -0.61% | 415,000 |
| Aug 14, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.62% | 134,000 |
| Aug 13, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.61% | 135,000 |
| Aug 12, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 67,000 |
| Aug 11, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 166,000 |
| Aug 10, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 375,000 |
| Aug 7, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 63,000 |
| Aug 6, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 291,000 |
| Aug 5, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | 324,000 |
| Aug 4, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 86,000 |
| Aug 3, 2026 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 65,000 |
| Jul 31, 2026 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 283,000 |
| Jul 30, 2026 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | - | 280,000 |
| Jul 29, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 442,000 |
| Jul 28, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 192,000 |