AEON Credit Service (Asia) Company Limited (HKG:0900)
Hong Kong · Delayed Price · Currency is HKD 9.12
+0.03 (0.27%)
Sep 30, 2026, 3:58 PM HKT
HKG:0900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.12 | 9.12 | 9.09 | 9.12 | 9.12 | 0.27% | 86,000 |
| Sep 29, 2026 | 9.14 | 9.18 | 9.09 | 9.10 | 9.10 | -0.27% | 264,000 |
| Sep 28, 2026 | 9.10 | 9.12 | 9.04 | 9.12 | 9.12 | 0.33% | 46,000 |
| Sep 25, 2026 | 9.06 | 9.15 | 9.04 | 9.09 | 9.09 | 0.33% | 82,000 |
| Sep 24, 2026 | 9.06 | 9.10 | 9.01 | 9.06 | 9.06 | - | 42,000 |
| Sep 23, 2026 | 9.06 | 9.06 | 9.04 | 9.06 | 9.06 | - | 20,000 |
| Sep 22, 2026 | 9.00 | 9.07 | 8.98 | 9.06 | 9.06 | 0.61% | 48,000 |
| Sep 21, 2026 | 9.01 | 9.10 | 8.97 | 9.01 | 9.01 | 0.39% | 38,242 |
| Sep 18, 2026 | 8.95 | 8.97 | 8.90 | 8.97 | 8.97 | 0.96% | 92,000 |
| Sep 17, 2026 | 9.05 | 9.05 | 8.80 | 8.89 | 8.89 | -0.73% | 224,000 |
| Sep 16, 2026 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | -0.83% | 96,000 |
| Sep 15, 2026 | 9.11 | 9.11 | 9.02 | 9.03 | 9.03 | -0.50% | 42,000 |
| Sep 14, 2026 | 9.06 | 9.07 | 9.03 | 9.07 | 9.07 | -0.11% | 84,000 |
| Sep 11, 2026 | 9.08 | 9.12 | 9.08 | 9.08 | 9.08 | -0.22% | 54,000 |
| Sep 10, 2026 | 9.18 | 9.18 | 9.09 | 9.10 | 9.10 | -0.27% | 62,000 |
| Sep 9, 2026 | 9.18 | 9.18 | 9.07 | 9.13 | 9.13 | -0.60% | 56,000 |
| Sep 8, 2026 | 9.22 | 9.27 | 9.18 | 9.18 | 9.18 | - | 218,193 |
| Sep 7, 2026 | 9.19 | 9.20 | 9.16 | 9.18 | 9.18 | 0.16% | 58,000 |
| Sep 4, 2026 | 9.07 | 9.21 | 9.04 | 9.17 | 9.17 | 0.49% | 78,000 |
| Sep 3, 2026 | 9.09 | 9.19 | 9.06 | 9.12 | 9.12 | -0.55% | 48,000 |
| Sep 2, 2026 | 9.05 | 9.17 | 9.05 | 9.17 | 9.17 | 1.66% | 64,000 |
| Sep 1, 2026 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | -0.88% | 30,000 |
| Aug 31, 2026 | 9.03 | 9.10 | 9.01 | 9.10 | 9.10 | 0.44% | 112,000 |
| Aug 28, 2026 | 9.22 | 9.22 | 9.05 | 9.06 | 9.06 | -0.66% | 78,000 |
| Aug 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 2,000 |
| Aug 26, 2026 | 9.15 | 9.18 | 9.12 | 9.12 | 9.12 | - | 24,000 |
| Aug 25, 2026 | 9.09 | 9.25 | 9.03 | 9.12 | 9.12 | 0.33% | 170,000 |
| Aug 24, 2026 | 8.96 | 9.20 | 8.95 | 9.09 | 9.09 | 1.51% | 78,000 |
| Aug 21, 2026 | 9.02 | 9.02 | 8.94 | 8.96 | 8.96 | -0.72% | 80,242 |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.02 | 9.02 | 0.22% | 8,000 |
| Aug 19, 2026 | 8.97 | 9.01 | 8.93 | 9.00 | 9.00 | 0.22% | 100,000 |
| Aug 18, 2026 | 9.05 | 9.05 | 8.94 | 8.98 | 8.98 | -1.05% | 38,000 |
| Aug 17, 2026 | 9.01 | 9.08 | 8.90 | 9.08 | 9.08 | 0.28% | 172,000 |
| Aug 14, 2026 | 9.12 | 9.12 | 8.98 | 9.05 | 9.05 | -1.20% | 10,000 |
| Aug 13, 2026 | 9.11 | 9.29 | 9.00 | 9.16 | 9.16 | 0.44% | 378,000 |
| Aug 12, 2026 | 8.84 | 9.19 | 8.74 | 9.12 | 9.12 | 3.28% | 276,000 |
| Aug 11, 2026 | 8.73 | 8.85 | 8.73 | 8.83 | 8.83 | 1.15% | 109,502 |
| Aug 10, 2026 | 8.75 | 8.78 | 8.73 | 8.73 | 8.73 | -0.23% | 32,000 |
| Aug 7, 2026 | 8.73 | 8.77 | 8.73 | 8.75 | 8.75 | -0.46% | 10,489 |
| Aug 6, 2026 | 8.79 | 8.79 | 8.73 | 8.79 | 8.79 | 0.06% | 44,000 |
| Aug 5, 2026 | 8.80 | 8.80 | 8.74 | 8.79 | 8.79 | -0.11% | 40,000 |
| Aug 4, 2026 | 8.80 | 8.85 | 8.74 | 8.80 | 8.80 | -0.06% | 72,000 |
| Aug 3, 2026 | 8.80 | 8.80 | 8.74 | 8.80 | 8.80 | - | 36,000 |
| Jul 31, 2026 | 8.76 | 8.84 | 8.73 | 8.80 | 8.80 | 0.46% | 20,000 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.72 | 8.76 | 8.76 | -1.02% | 134,000 |
| Jul 29, 2026 | 8.85 | 8.88 | 8.79 | 8.85 | 8.85 | - | 92,000 |
| Jul 28, 2026 | 8.81 | 8.85 | 8.81 | 8.85 | 8.85 | - | 44,000 |
| Jul 27, 2026 | 8.80 | 8.85 | 8.72 | 8.85 | 8.85 | 0.68% | 132,000 |
| Jul 24, 2026 | 8.75 | 8.79 | 8.69 | 8.79 | 8.79 | 0.46% | 46,000 |
| Jul 23, 2026 | 8.69 | 8.85 | 8.67 | 8.75 | 8.75 | 0.92% | 70,000 |