Ajisen (China) Holdings Limited (HKG:0538)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0100 (-1.04%)
May 29, 2026, 4:08 PM HKT
Ajisen (China) Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 843,000 |
| May 28, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 390,000 |
| May 27, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -2.06% | 172,000 |
| May 26, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 612,000 |
| May 22, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 152,000 |
| May 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 413,000 |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 338,000 |
| May 19, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 133,000 |
| May 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 23,000 |
| May 15, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 251,000 |
| May 14, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 114,000 |
| May 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 33,000 |
| May 12, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 762,000 |
| May 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 81,000 |
| May 8, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 687,000 |
| May 7, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 411,000 |
| May 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 468,000 |
| May 5, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 316,000 |
| May 4, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 1,031,000 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 338,100 |
| Apr 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 221,000 |
| Apr 28, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 213,000 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 90,000 |
| Apr 24, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 31,000 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 392,000 |
| Apr 22, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 774,000 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 179,000 |
| Apr 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 145,000 |
| Apr 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 740,000 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 336,000 |
| Apr 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 60,000 |
| Apr 14, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 39,000 |
| Apr 13, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 61,000 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 335,000 |
| Apr 9, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 255,000 |
| Apr 8, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 627,000 |
| Apr 2, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 637,000 |
| Apr 1, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 1,416,000 |
| Mar 31, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 515,000 |
| Mar 30, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | 6.82% | 3,098,000 |
| Mar 27, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 264,000 |
| Mar 26, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 307,000 |
| Mar 25, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 289,000 |
| Mar 24, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 414,000 |
| Mar 23, 2026 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | -3.33% | 812,000 |
| Mar 20, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 665,000 |
| Mar 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 18, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 494,000 |
| Mar 17, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 619,000 |
| Mar 16, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 265,000 |