AustAsia Group Ltd. (HKG:2425)
Hong Kong · Delayed Price · Currency is HKD 1.690
-0.010 (-0.59%)
Jun 18, 2026, 3:56 PM HKT
AustAsia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 19, 2026 | 1.99 | 2.00 | 1.91 | 1.92 | 1.92 | -3.52% | 32,400 |
| May 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 15, 2026 | 1.94 | 1.99 | 1.93 | 1.99 | 1.99 | -0.50% | 83,000 |
| May 14, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.44% | 46,173 |
| May 13, 2026 | 1.96 | 2.03 | 1.92 | 2.05 | 2.05 | 2.50% | 1,284,405 |
| May 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 37,000 |
| May 11, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -4.31% | 8,000 |
| May 8, 2026 | 2.01 | 2.11 | 2.01 | 2.09 | 2.09 | 6.09% | 13,000 |
| May 7, 2026 | 2.04 | 2.04 | 1.94 | 1.97 | 1.97 | -7.08% | 268,000 |
| May 6, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.40% | 155,000 |
| May 5, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -2.27% | 9,000 |
| May 4, 2026 | 2.22 | 2.22 | 2.22 | 2.20 | 2.20 | -0.90% | 34,000 |
| Apr 30, 2026 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 1.37% | 22,000 |
| Apr 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.82% | 11,000 |
| Apr 28, 2026 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -3.18% | 64,000 |
| Apr 27, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -0.45% | 26,000 |
| Apr 24, 2026 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -3.49% | 2,000 |
| Apr 23, 2026 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | -0.43% | 22,000 |
| Apr 22, 2026 | 2.37 | 2.42 | 2.22 | 2.30 | 2.30 | -2.95% | 189,000 |
| Apr 21, 2026 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | -0.42% | 34,000 |
| Apr 20, 2026 | 2.30 | 2.38 | 2.15 | 2.38 | 2.38 | 3.03% | 146,500 |
| Apr 17, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Apr 16, 2026 | 2.32 | 2.32 | 2.30 | 2.31 | 2.31 | -0.86% | 104,000 |
| Apr 15, 2026 | 2.26 | 2.35 | 2.26 | 2.33 | 2.33 | 3.10% | 8,600 |
| Apr 14, 2026 | 2.21 | 2.25 | 2.21 | 2.26 | 2.26 | -5.83% | 9,000 |
| Apr 13, 2026 | 2.19 | 2.40 | 2.19 | 2.40 | 2.40 | 4.35% | 165,000 |
| Apr 10, 2026 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | -1.71% | 92,000 |
| Apr 9, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Apr 8, 2026 | 2.25 | 2.50 | 2.25 | 2.34 | 2.34 | 2.18% | 2,254,400 |