AustAsia Group Ltd. (HKG:2425)
Hong Kong · Delayed Price · Currency is HKD 2.000
+0.020 (1.01%)
Aug 3, 2026, 4:08 PM HKT
AustAsia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 37,000 |
| Jul 30, 2026 | 1.73 | 1.95 | 1.73 | 1.90 | 1.90 | 1.06% | 69,000 |
| Jul 29, 2026 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | 3.87% | 23,000 |
| Jul 28, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 3.43% | 11,379 |
| Jul 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,862 |
| Jul 23, 2026 | 1.73 | 1.73 | 1.73 | 1.75 | 1.75 | -7.89% | 8,000 |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.90 | 1.90 | 1.06% | 5,000 |
| Jul 21, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 13.25% | 49,000 |
| Jul 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 17, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -13.16% | 222,000 |
| Jul 16, 2026 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 3,000 |
| Jul 15, 2026 | 1.44 | 1.80 | 1.44 | 1.80 | 1.80 | - | 33,000 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Jul 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 3, 2026 | 1.61 | 1.80 | 1.31 | 1.80 | 1.80 | 5.88% | 218,000 |
| Jul 2, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | - | 20,000 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 29, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 15,000 |
| Jun 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 5,000 |
| Jun 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 147,662 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.70 | 1.70 | 0.59% | 3,000 |
| Jun 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 18, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -0.59% | 705,000 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.62 | 1.70 | 1.70 | - | 102,000 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 504,000 |
| Jun 15, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 2.31% | 17,000 |
| Jun 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 45,000 |
| Jun 11, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 63,000 |
| Jun 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 9, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 10,000 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 6,000 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.84% | 46,000 |
| Jun 4, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 69,000 |
| Jun 3, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -3.30% | 6,000 |
| Jun 2, 2026 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | 6.43% | 463,000 |
| Jun 1, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | -3.93% | 394,000 |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.78 | 1.78 | -2.73% | 10,000 |
| May 28, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -2.14% | 125,000 |
| May 27, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 126,000 |
| May 26, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -3.11% | 156,000 |
| May 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| May 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 22,000 |
| May 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |