AEON Credit Service (Asia) Company Limited (HKG:0900)
Hong Kong · Delayed Price · Currency is HKD 8.76
-0.09 (-1.02%)
Jul 30, 2026, 3:10 PM HKT
HKG:0900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 8.66 | 8.70 | 8.66 | 8.67 | 8.67 | 0.46% | 42,389 |
| Jul 21, 2026 | 8.60 | 8.73 | 8.60 | 8.63 | 8.63 | 0.35% | 96,000 |
| Jul 20, 2026 | 8.64 | 8.69 | 8.58 | 8.60 | 8.60 | -0.35% | 108,000 |
| Jul 17, 2026 | 8.79 | 8.86 | 8.63 | 8.63 | 8.63 | -1.82% | 96,000 |
| Jul 16, 2026 | 8.80 | 8.82 | 8.71 | 8.79 | 8.79 | 1.85% | 38,000 |
| Jul 15, 2026 | 8.72 | 8.79 | 8.59 | 8.63 | 8.63 | -0.80% | 224,000 |
| Jul 14, 2026 | 8.84 | 8.84 | 8.70 | 8.70 | 8.70 | -2.03% | 86,000 |
| Jul 13, 2026 | 8.68 | 9.02 | 8.68 | 8.88 | 8.88 | 1.72% | 372,000 |
| Jul 10, 2026 | 8.50 | 8.75 | 8.50 | 8.73 | 8.73 | 2.71% | 174,000 |
| Jul 9, 2026 | 8.34 | 8.50 | 8.31 | 8.50 | 8.50 | 1.92% | 80,000 |
| Jul 8, 2026 | 8.23 | 8.34 | 8.21 | 8.34 | 8.34 | 0.97% | 110,356 |
| Jul 7, 2026 | 8.26 | 8.34 | 8.18 | 8.26 | 8.26 | -0.72% | 152,000 |
| Jul 6, 2026 | 8.60 | 8.68 | 8.58 | 8.65 | 8.32 | 0.58% | 236,000 |
| Jul 3, 2026 | 8.52 | 8.63 | 8.52 | 8.60 | 8.27 | 0.58% | 162,000 |
| Jul 2, 2026 | 8.49 | 8.62 | 8.46 | 8.55 | 8.22 | 0.83% | 92,000 |
| Jun 30, 2026 | 8.47 | 8.49 | 8.36 | 8.48 | 8.16 | 0.12% | 212,000 |
| Jun 29, 2026 | 8.39 | 8.51 | 8.39 | 8.47 | 8.15 | 1.07% | 40,000 |
| Jun 26, 2026 | 8.29 | 8.50 | 8.29 | 8.38 | 8.06 | 2.57% | 376,000 |
| Jun 25, 2026 | 8.25 | 8.27 | 8.17 | 8.17 | 7.86 | -0.24% | 80,000 |
| Jun 24, 2026 | 8.29 | 8.29 | 8.18 | 8.19 | 7.88 | -0.12% | 100,000 |
| Jun 23, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 7.89 | -0.97% | 112,000 |
| Jun 22, 2026 | 8.26 | 8.38 | 8.21 | 8.28 | 7.96 | -0.24% | 112,432 |
| Jun 18, 2026 | 8.37 | 8.42 | 8.30 | 8.30 | 7.98 | -0.95% | 166,000 |
| Jun 17, 2026 | 8.49 | 8.49 | 8.38 | 8.38 | 8.06 | -0.71% | 40,000 |
| Jun 16, 2026 | 8.41 | 8.55 | 8.40 | 8.44 | 8.12 | 0.24% | 56,400 |
| Jun 15, 2026 | 8.53 | 8.58 | 8.40 | 8.42 | 8.10 | -1.17% | 80,800 |
| Jun 12, 2026 | 8.50 | 8.52 | 8.46 | 8.52 | 8.19 | 0.71% | 56,000 |
| Jun 11, 2026 | 8.35 | 8.49 | 8.33 | 8.46 | 8.14 | 0.24% | 58,000 |
| Jun 10, 2026 | 8.46 | 8.49 | 8.38 | 8.44 | 8.12 | -0.12% | 226,000 |
| Jun 9, 2026 | 8.41 | 8.51 | 8.41 | 8.45 | 8.13 | 0.24% | 66,000 |
| Jun 8, 2026 | 8.46 | 8.46 | 8.41 | 8.43 | 8.11 | -1.29% | 112,000 |
| Jun 5, 2026 | 8.56 | 8.59 | 8.53 | 8.54 | 8.21 | -0.93% | 114,779 |
| Jun 4, 2026 | 8.60 | 8.66 | 8.50 | 8.62 | 8.29 | 0.23% | 134,000 |
| Jun 3, 2026 | 8.67 | 8.67 | 8.60 | 8.60 | 8.27 | -0.81% | 4,000 |
| Jun 2, 2026 | 8.55 | 8.69 | 8.55 | 8.67 | 8.34 | 0.46% | 36,000 |
| Jun 1, 2026 | 8.62 | 8.64 | 8.55 | 8.63 | 8.30 | 0.35% | 56,005 |
| May 29, 2026 | 8.53 | 8.65 | 8.51 | 8.60 | 8.27 | 0.82% | 92,200 |
| May 28, 2026 | 8.53 | 8.55 | 8.46 | 8.53 | 8.20 | 0.12% | 1,520,000 |
| May 27, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.19 | -0.47% | 86,000 |
| May 26, 2026 | 8.63 | 8.63 | 8.56 | 8.56 | 8.23 | -0.81% | 44,000 |
| May 22, 2026 | 8.61 | 8.65 | 8.61 | 8.63 | 8.30 | 0.12% | 34,193 |
| May 21, 2026 | 8.51 | 8.69 | 8.51 | 8.62 | 8.29 | -0.92% | 214,000 |
| May 20, 2026 | 8.63 | 8.72 | 8.62 | 8.70 | 8.37 | -0.11% | 68,000 |
| May 19, 2026 | 8.68 | 8.73 | 8.63 | 8.71 | 8.38 | 0.11% | 36,000 |