Asia Financial Holdings Limited (HKG:0662)
Hong Kong · Delayed Price · Currency is HKD 4.525
-0.025 (-0.55%)
Oct 7, 2026, 2:54 PM HKT
Asia Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.60 | - | - |
| Aug 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.60 | - | - |
| Aug 21, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.60 | -1.58% | 46,000 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | - |
| Aug 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | - |
| Aug 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | - |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | - |
| Aug 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | - |
| Aug 13, 2026 | 4.69 | 4.75 | 4.69 | 4.75 | 4.67 | 0.96% | 22,000 |
| Aug 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Aug 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Aug 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -1.05% | 22,000 |
| Aug 7, 2026 | 4.64 | 4.75 | 4.64 | 4.75 | 4.68 | -1.04% | 34,000 |
| Aug 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 2.78% | 14,000 |
| Aug 5, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.60 | - | - |
| Aug 4, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.60 | 0.86% | 16,000 |
| Aug 3, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.56 | - | - |
| Jul 31, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.56 | - | - |
| Jul 30, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.56 | - | - |
| Jul 29, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.56 | - | - |