Asia Financial Holdings Limited (HKG:0662)
Hong Kong · Delayed Price · Currency is HKD 4.420
0.00 (0.00%)
At close: Nov 6, 2026
Asia Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 28, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -2.86% | 40,000 |
| Oct 27, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 12,000 |
| Oct 9, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 10,000 |
| Oct 8, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | 0.55% | 10,000 |
| Oct 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.55% | 18,000 |
| Oct 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 2, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | -2.78% | 46,000 |
| Sep 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Sep 29, 2026 | 4.67 | 4.70 | 4.60 | 4.70 | 4.70 | 3.75% | 46,000 |
| Sep 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Sep 25, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Sep 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Sep 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - | - |
| Sep 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - | - |
| Sep 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - | - |
| Sep 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - | - |
| Sep 17, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.53 | -2.75% | 24,000 |
| Sep 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.66 | - | - |
| Sep 15, 2026 | 4.68 | 4.73 | 4.68 | 4.73 | 4.66 | 0.96% | 102,000 |
| Sep 14, 2026 | 4.70 | 4.78 | 4.69 | 4.69 | 4.61 | -2.40% | 16,000 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 2.56% | 4,000 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Sep 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Sep 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Sep 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Sep 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Sep 3, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.61 | - | 14,000 |
| Sep 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Sep 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -0.43% | 2,000 |
| Aug 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Aug 28, 2026 | 4.77 | 4.77 | 4.70 | 4.70 | 4.63 | -2.08% | 48,000 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 2.56% | 10,000 |
| Aug 26, 2026 | 4.67 | 4.67 | 4.67 | 4.68 | 4.61 | 0.21% | 2,000 |