AEON Credit Service (Asia) Company Limited (HKG:0900)
Hong Kong · Delayed Price · Currency is HKD 8.56
-0.07 (-0.81%)
May 26, 2026, 2:17 PM HKT
HKG:0900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.63 | 8.63 | 8.56 | 8.56 | 8.56 | -0.81% | 44,000 |
| May 22, 2026 | 8.61 | 8.65 | 8.61 | 8.63 | 8.63 | 0.12% | 34,193 |
| May 21, 2026 | 8.51 | 8.69 | 8.51 | 8.62 | 8.62 | -0.92% | 214,000 |
| May 20, 2026 | 8.63 | 8.72 | 8.62 | 8.70 | 8.70 | -0.11% | 68,000 |
| May 19, 2026 | 8.68 | 8.73 | 8.63 | 8.71 | 8.71 | 0.11% | 36,000 |
| May 18, 2026 | 8.74 | 8.76 | 8.70 | 8.70 | 8.70 | -0.46% | 20,000 |
| May 15, 2026 | 8.77 | 8.77 | 8.68 | 8.74 | 8.74 | -0.34% | 24,000 |
| May 14, 2026 | 8.76 | 8.77 | 8.65 | 8.77 | 8.77 | 1.27% | 178,000 |
| May 13, 2026 | 8.77 | 8.80 | 8.65 | 8.66 | 8.66 | -0.23% | 98,000 |
| May 12, 2026 | 8.60 | 8.70 | 8.58 | 8.68 | 8.68 | 1.40% | 64,236 |
| May 11, 2026 | 8.55 | 8.62 | 8.51 | 8.56 | 8.56 | 0.94% | 50,000 |
| May 8, 2026 | 8.46 | 8.51 | 8.42 | 8.48 | 8.48 | -0.59% | 96,560 |
| May 7, 2026 | 8.54 | 8.63 | 8.51 | 8.53 | 8.53 | -0.12% | 74,000 |
| May 6, 2026 | 8.52 | 8.53 | 8.50 | 8.54 | 8.54 | 0.47% | 24,000 |
| May 5, 2026 | 8.52 | 8.52 | 8.45 | 8.50 | 8.50 | -0.23% | 38,000 |
| May 4, 2026 | 8.46 | 8.53 | 8.45 | 8.52 | 8.52 | 0.83% | 20,000 |
| Apr 30, 2026 | 8.40 | 8.56 | 8.40 | 8.45 | 8.45 | -0.12% | 44,000 |
| Apr 29, 2026 | 8.50 | 8.53 | 8.45 | 8.46 | 8.46 | - | 50,000 |
| Apr 28, 2026 | 8.43 | 8.46 | 8.37 | 8.46 | 8.46 | 0.36% | 98,000 |
| Apr 27, 2026 | 8.42 | 8.45 | 8.41 | 8.43 | 8.43 | -0.47% | 62,000 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.43 | 8.47 | 8.47 | -0.12% | 18,408 |
| Apr 23, 2026 | 8.53 | 8.53 | 8.50 | 8.48 | 8.48 | -0.70% | 28,000 |
| Apr 22, 2026 | 8.50 | 8.64 | 8.50 | 8.54 | 8.54 | - | 82,000 |
| Apr 21, 2026 | 8.52 | 8.58 | 8.52 | 8.54 | 8.54 | 0.35% | 52,000 |
| Apr 20, 2026 | 8.56 | 8.60 | 8.50 | 8.51 | 8.51 | - | 100,000 |
| Apr 17, 2026 | 8.29 | 8.59 | 8.29 | 8.51 | 8.51 | 2.16% | 366,000 |
| Apr 16, 2026 | 8.31 | 8.33 | 8.27 | 8.33 | 8.33 | 0.36% | 80,000 |
| Apr 15, 2026 | 8.13 | 8.30 | 8.13 | 8.30 | 8.30 | 2.09% | 110,000 |
| Apr 14, 2026 | 8.11 | 8.16 | 8.11 | 8.13 | 8.13 | 0.12% | 52,000 |
| Apr 13, 2026 | 8.10 | 8.18 | 8.08 | 8.12 | 8.12 | - | 86,000 |
| Apr 10, 2026 | 8.14 | 8.20 | 8.12 | 8.12 | 8.12 | -1.22% | 134,566 |
| Apr 9, 2026 | 8.15 | 8.24 | 8.10 | 8.22 | 8.22 | -0.60% | 114,000 |
| Apr 8, 2026 | 8.09 | 8.30 | 8.09 | 8.27 | 8.27 | 2.86% | 210,000 |
| Apr 2, 2026 | 8.05 | 8.10 | 8.01 | 8.04 | 8.04 | -0.25% | 298,000 |
| Apr 1, 2026 | 8.03 | 8.07 | 7.93 | 8.06 | 8.06 | 0.50% | 226,000 |
| Mar 31, 2026 | 7.70 | 8.10 | 7.62 | 8.02 | 8.02 | 4.97% | 506,000 |
| Mar 30, 2026 | 7.46 | 7.64 | 7.45 | 7.64 | 7.64 | 1.60% | 126,000 |
| Mar 27, 2026 | 7.50 | 7.54 | 7.47 | 7.52 | 7.52 | -0.13% | 118,000 |
| Mar 26, 2026 | 7.54 | 7.54 | 7.51 | 7.53 | 7.53 | - | 38,000 |
| Mar 25, 2026 | 7.53 | 7.55 | 7.51 | 7.53 | 7.53 | 0.80% | 368,000 |
| Mar 24, 2026 | 7.50 | 7.54 | 7.47 | 7.47 | 7.47 | 0.81% | 44,000 |
| Mar 23, 2026 | 7.59 | 7.59 | 7.40 | 7.41 | 7.41 | -2.63% | 178,000 |
| Mar 20, 2026 | 7.63 | 7.63 | 7.58 | 7.61 | 7.61 | -0.52% | 62,429 |
| Mar 19, 2026 | 7.66 | 7.69 | 7.64 | 7.65 | 7.65 | -0.52% | 92,000 |
| Mar 18, 2026 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | 0.26% | 16,000 |
| Mar 17, 2026 | 7.70 | 7.72 | 7.67 | 7.67 | 7.67 | - | 76,000 |
| Mar 16, 2026 | 7.62 | 7.67 | 7.62 | 7.67 | 7.67 | 0.39% | 14,000 |
| Mar 13, 2026 | 7.64 | 7.66 | 7.58 | 7.64 | 7.64 | 0.53% | 124,000 |
| Mar 12, 2026 | 7.67 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 78,050 |
| Mar 11, 2026 | 7.68 | 7.75 | 7.66 | 7.70 | 7.70 | 0.39% | 84,000 |