Ajisen (China) Holdings Limited (HKG:0538)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.0100 (-1.23%)
Jul 10, 2026, 3:59 PM HKT
Ajisen (China) Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | -1.22% | 341,000 |
| Jul 8, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 1.23% | 5,000 |
| Jul 7, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 6, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 241,000 |
| Jul 3, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 239,000 |
| Jul 2, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 748,000 |
| Jun 30, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 413,000 |
| Jun 29, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 896,000 |
| Jun 26, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 199,000 |
| Jun 25, 2026 | 0.85 | 0.86 | 0.79 | 0.80 | 0.80 | -2.08% | 498,000 |
| Jun 24, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.82 | - | 98,000 |
| Jun 23, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.82 | - | 285,000 |
| Jun 22, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.82 | - | 1,996,000 |
| Jun 18, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.82 | -1.06% | 852,000 |
| Jun 17, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.83 | - | 612,000 |
| Jun 16, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.83 | - | 372,000 |
| Jun 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.83 | - | 409,000 |
| Jun 12, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.83 | - | 86,000 |
| Jun 11, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.83 | 1.08% | 564,000 |
| Jun 10, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.82 | - | 172,000 |
| Jun 9, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.82 | - | 94,000 |
| Jun 8, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.82 | -1.06% | 163,000 |
| Jun 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.83 | - | 174,000 |
| Jun 4, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.83 | -2.08% | 872,000 |
| Jun 3, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.84 | - | 725,000 |
| Jun 2, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.84 | - | 24,000 |
| Jun 1, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.84 | 1.05% | 127,000 |
| May 29, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.83 | -1.04% | 843,000 |
| May 28, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.84 | 1.05% | 390,000 |
| May 27, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.83 | -2.06% | 172,000 |
| May 26, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.85 | -1.02% | 612,000 |
| May 22, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.86 | 2.08% | 152,000 |
| May 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.84 | -1.03% | 413,000 |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85 | 1.04% | 338,000 |
| May 19, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.84 | -1.03% | 133,000 |
| May 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85 | -1.02% | 23,000 |
| May 15, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.86 | - | 251,000 |
| May 14, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.86 | 1.03% | 114,000 |
| May 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85 | -1.02% | 33,000 |
| May 12, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.86 | 1.03% | 762,000 |
| May 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85 | -2.02% | 81,000 |
| May 8, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.87 | - | 687,000 |
| May 7, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.87 | 2.06% | 411,000 |
| May 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85 | - | 468,000 |
| May 5, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.85 | -1.02% | 316,000 |
| May 4, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.86 | -1.01% | 1,031,000 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.87 | - | 338,100 |
| Apr 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.87 | 1.02% | 221,000 |
| Apr 28, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.86 | - | 213,000 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.86 | - | 90,000 |