AEON Credit Service (Asia) Company Limited (HKG:0900)
Hong Kong · Delayed Price · Currency is HKD 8.62
-0.10 (-1.15%)
Oct 22, 2026, 3:59 PM HKT
HKG:0900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.72 | 8.72 | 8.60 | 8.62 | 8.62 | -1.15% | 134,000 |
| Oct 21, 2026 | 8.73 | 8.77 | 8.72 | 8.72 | 8.72 | -0.57% | 46,000 |
| Oct 20, 2026 | 8.77 | 8.77 | 8.72 | 8.77 | 8.77 | -0.40% | 68,000 |
| Oct 16, 2026 | 8.79 | 8.82 | 8.76 | 8.81 | 8.81 | 0.97% | 36,000 |
| Oct 15, 2026 | 8.76 | 8.82 | 8.72 | 8.72 | 8.72 | -0.97% | 102,000 |
| Oct 14, 2026 | 8.90 | 8.90 | 8.76 | 8.81 | 8.81 | -1.51% | 186,000 |
| Oct 13, 2026 | 9.05 | 9.05 | 8.80 | 8.94 | 8.94 | 0.73% | 168,000 |
| Oct 12, 2026 | 9.10 | 9.17 | 9.05 | 9.16 | 8.88 | 1.05% | 162,000 |
| Oct 9, 2026 | 9.10 | 9.10 | 9.01 | 9.06 | 8.78 | 0.11% | 140,400 |
| Oct 8, 2026 | 9.07 | 9.09 | 9.04 | 9.05 | 8.77 | -0.22% | 54,696 |
| Oct 7, 2026 | 9.07 | 9.07 | 9.05 | 9.07 | 8.79 | 0.11% | 54,000 |
| Oct 6, 2026 | 9.07 | 9.07 | 9.06 | 9.06 | 8.78 | - | 12,000 |
| Oct 5, 2026 | 9.12 | 9.19 | 9.00 | 9.06 | 8.78 | -0.11% | 94,000 |
| Oct 2, 2026 | 9.10 | 9.13 | 9.02 | 9.07 | 8.79 | -0.55% | 148,000 |
| Sep 30, 2026 | 9.12 | 9.12 | 9.09 | 9.12 | 8.84 | 0.27% | 86,000 |
| Sep 29, 2026 | 9.14 | 9.18 | 9.09 | 9.10 | 8.82 | -0.27% | 264,000 |
| Sep 28, 2026 | 9.10 | 9.12 | 9.04 | 9.12 | 8.84 | 0.33% | 46,000 |
| Sep 25, 2026 | 9.06 | 9.15 | 9.04 | 9.09 | 8.81 | 0.33% | 82,000 |
| Sep 24, 2026 | 9.06 | 9.10 | 9.01 | 9.06 | 8.78 | - | 42,000 |
| Sep 23, 2026 | 9.06 | 9.06 | 9.04 | 9.06 | 8.78 | - | 20,000 |
| Sep 22, 2026 | 9.00 | 9.07 | 8.98 | 9.06 | 8.78 | 0.61% | 48,000 |
| Sep 21, 2026 | 9.01 | 9.10 | 8.97 | 9.01 | 8.73 | 0.39% | 38,242 |
| Sep 18, 2026 | 8.95 | 8.97 | 8.90 | 8.97 | 8.70 | 0.96% | 92,000 |
| Sep 17, 2026 | 9.05 | 9.05 | 8.80 | 8.89 | 8.61 | -0.73% | 224,000 |
| Sep 16, 2026 | 9.02 | 9.02 | 8.95 | 8.95 | 8.68 | -0.83% | 96,000 |
| Sep 15, 2026 | 9.11 | 9.11 | 9.02 | 9.03 | 8.75 | -0.50% | 42,000 |
| Sep 14, 2026 | 9.06 | 9.07 | 9.03 | 9.07 | 8.79 | -0.11% | 84,000 |
| Sep 11, 2026 | 9.08 | 9.12 | 9.08 | 9.08 | 8.80 | -0.22% | 54,000 |
| Sep 10, 2026 | 9.18 | 9.18 | 9.09 | 9.10 | 8.82 | -0.27% | 62,000 |
| Sep 9, 2026 | 9.18 | 9.18 | 9.07 | 9.13 | 8.85 | -0.60% | 56,000 |
| Sep 8, 2026 | 9.22 | 9.27 | 9.18 | 9.18 | 8.90 | - | 218,193 |
| Sep 7, 2026 | 9.19 | 9.20 | 9.16 | 9.18 | 8.90 | 0.16% | 58,000 |
| Sep 4, 2026 | 9.07 | 9.21 | 9.04 | 9.17 | 8.88 | 0.49% | 78,000 |
| Sep 3, 2026 | 9.09 | 9.19 | 9.06 | 9.12 | 8.84 | -0.55% | 48,000 |
| Sep 2, 2026 | 9.05 | 9.17 | 9.05 | 9.17 | 8.89 | 1.66% | 64,000 |
| Sep 1, 2026 | 9.07 | 9.07 | 9.02 | 9.02 | 8.74 | -0.88% | 30,000 |
| Aug 31, 2026 | 9.03 | 9.10 | 9.01 | 9.10 | 8.82 | 0.44% | 112,000 |
| Aug 28, 2026 | 9.22 | 9.22 | 9.05 | 9.06 | 8.78 | -0.66% | 78,000 |
| Aug 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.84 | - | 2,000 |
| Aug 26, 2026 | 9.15 | 9.18 | 9.12 | 9.12 | 8.84 | - | 24,000 |
| Aug 25, 2026 | 9.09 | 9.25 | 9.03 | 9.12 | 8.84 | 0.33% | 170,000 |
| Aug 24, 2026 | 8.96 | 9.20 | 8.95 | 9.09 | 8.81 | 1.51% | 78,000 |
| Aug 21, 2026 | 9.02 | 9.02 | 8.94 | 8.96 | 8.68 | -0.72% | 80,242 |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.02 | 8.74 | 0.22% | 8,000 |
| Aug 19, 2026 | 8.97 | 9.01 | 8.93 | 9.00 | 8.72 | 0.22% | 100,000 |
| Aug 18, 2026 | 9.05 | 9.05 | 8.94 | 8.98 | 8.71 | -1.05% | 38,000 |
| Aug 17, 2026 | 9.01 | 9.08 | 8.90 | 9.08 | 8.80 | 0.28% | 172,000 |
| Aug 14, 2026 | 9.12 | 9.12 | 8.98 | 9.05 | 8.77 | -1.20% | 10,000 |
| Aug 13, 2026 | 9.11 | 9.29 | 9.00 | 9.16 | 8.88 | 0.44% | 378,000 |
| Aug 12, 2026 | 8.84 | 9.19 | 8.74 | 9.12 | 8.84 | 3.28% | 276,000 |