Asia-express Logistics Holdings Limited (HKG:8620)
Hong Kong · Delayed Price · Currency is HKD 0.1440
-0.0040 (-2.70%)
Jun 1, 2026, 3:58 PM HKT
HKG:8620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.70% | 155,000 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.96% | 540,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 430,000 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 525,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 710,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 60,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 205,000 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,000 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.14% | 200,000 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 400,000 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 435,000 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 195,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 830,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 895,000 |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.83% | 325,000 |
| May 7, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.32% | 1,535,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.80% | 615,000 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.92% | 220,000 |
| May 4, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 16.92% | 6,545,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 560,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | 0.75% | 85,000 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -4.29% | 6,060,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 120,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.41% | 230,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 210,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 285,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.58% | 385,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 485,000 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.69% | 1,320,000 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 280,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 5,700,000 |
| Apr 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.88% | 7,215,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -9.15% | 8,730,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -15.93% | 7,350,000 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.11% | 6,330,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 205,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.14 | 0.17 | 0.17 | -9.09% | 1,180,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 20,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.47% | 380,000 |
| Mar 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 65,000 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.63% | 445,000 |
| Mar 25, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -3.02% | 1,455,000 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.42% | 155,000 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.03% | 780,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.74% | 100,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.63% | 1,600,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.55% | 1,245,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 495,000 |