AEON Credit Service (Asia) Company Limited (HKG:0900)
Hong Kong · Delayed Price · Currency is HKD 8.30
-0.08 (-0.95%)
Jun 18, 2026, 3:25 PM HKT
HKG:0900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.37 | 8.42 | 8.30 | 8.30 | 8.30 | -0.95% | 166,000 |
| Jun 17, 2026 | 8.49 | 8.49 | 8.38 | 8.38 | 8.38 | -0.71% | 40,000 |
| Jun 16, 2026 | 8.41 | 8.55 | 8.40 | 8.44 | 8.44 | 0.24% | 56,400 |
| Jun 15, 2026 | 8.53 | 8.58 | 8.40 | 8.42 | 8.42 | -1.17% | 80,800 |
| Jun 12, 2026 | 8.50 | 8.52 | 8.46 | 8.52 | 8.52 | 0.71% | 56,000 |
| Jun 11, 2026 | 8.35 | 8.49 | 8.33 | 8.46 | 8.46 | 0.24% | 58,000 |
| Jun 10, 2026 | 8.46 | 8.49 | 8.38 | 8.44 | 8.44 | -0.12% | 226,000 |
| Jun 9, 2026 | 8.41 | 8.51 | 8.41 | 8.45 | 8.45 | 0.24% | 66,000 |
| Jun 8, 2026 | 8.46 | 8.46 | 8.41 | 8.43 | 8.43 | -1.29% | 112,000 |
| Jun 5, 2026 | 8.56 | 8.59 | 8.53 | 8.54 | 8.54 | -0.93% | 114,779 |
| Jun 4, 2026 | 8.60 | 8.66 | 8.50 | 8.62 | 8.62 | 0.23% | 134,000 |
| Jun 3, 2026 | 8.67 | 8.67 | 8.60 | 8.60 | 8.60 | -0.81% | 4,000 |
| Jun 2, 2026 | 8.55 | 8.69 | 8.55 | 8.67 | 8.67 | 0.46% | 36,000 |
| Jun 1, 2026 | 8.62 | 8.64 | 8.55 | 8.63 | 8.63 | 0.35% | 56,005 |
| May 29, 2026 | 8.53 | 8.65 | 8.51 | 8.60 | 8.60 | 0.82% | 92,200 |
| May 28, 2026 | 8.53 | 8.55 | 8.46 | 8.53 | 8.53 | 0.12% | 1,520,000 |
| May 27, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.52 | -0.47% | 86,000 |
| 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 |