Asia Financial Holdings Limited (HKG:0662)
Hong Kong · Delayed Price · Currency is HKD 4.850
-0.020 (-0.41%)
May 29, 2026, 2:33 PM HKT
Asia Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| May 29, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 3.84% | 14,000 |
| May 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 26, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 8,000 |
| May 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 18, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 18,000 |
| May 15, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -2.87% | 10,000 |
| May 14, 2026 | 4.78 | 4.89 | 4.78 | 4.88 | 4.88 | 2.09% | 10,000 |
| May 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| May 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 8, 2026 | 4.82 | 4.82 | 4.81 | 4.80 | 4.80 | -0.41% | 18,000 |
| May 7, 2026 | 4.70 | 4.84 | 4.70 | 4.82 | 4.82 | 2.99% | 12,000 |
| May 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| May 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 2,000 |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 27, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 1.74% | 14,000 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | 12,000 |
| Apr 21, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.64% | 10,000 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 6,000 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 40,000 |
| Apr 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.06% | 20,000 |
| Apr 14, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.21% | - |
| Apr 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Apr 10, 2026 | 4.70 | 4.75 | 4.70 | 4.74 | 4.74 | 1.28% | 90,000 |
| Apr 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | 10,000 |
| Apr 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Apr 1, 2026 | 4.54 | 4.67 | 4.54 | 4.67 | 4.67 | 2.86% | 34,000 |
| Mar 31, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Mar 30, 2026 | 4.56 | 4.59 | 4.54 | 4.54 | 4.54 | - | 24,000 |
| Mar 27, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -3.20% | 4,000 |
| Mar 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | - |
| Mar 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.63% | - |
| Mar 24, 2026 | 4.75 | 4.75 | 4.74 | 4.73 | 4.73 | 1.72% | 10,000 |
| Mar 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | - |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 17, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 4.44% | 10,000 |