Asia Orient Holdings Limited - 0214.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.26	0.26	0.26	0.26	0.26	72,000
February 16, 2026	0.28	0.28	0.28	0.28	0.26	21,569
February 13, 2026	0.28	0.28	0.28	0.28	0.28	0
February 12, 2026	0.25	0.28	0.28	0.28	0.25	336,000
February 11, 2026	0.25	0.28	0.28	0.28	0.25	35,493
February 10, 2026	0.25	0.28	0.28	0.28	0.24	25,693
February 09, 2026	0.28	0.28	0.28	0.28	0.28	4,000
February 06, 2026	0.27	0.27	0.27	0.27	0.27	0
February 05, 2026	0.27	0.27	0.27	0.27	0.27	4,035
February 04, 2026	0.26	0.26	0.26	0.28	0.25	172,470
February 03, 2026	0.25	0.27	0.27	0.28	0.24	24,000
February 02, 2026	0.25	0.27	0.27	0.28	0.25	6,511
January 30, 2026	0.27	0.27	0.27	0.27	0.27	0
January 29, 2026	0.24	0.27	0.27	0.28	0.24	49,981
January 28, 2026	0.25	0.26	0.26	0.26	0.24	58,409
January 27, 2026	0.25	0.25	0.25	0.25	0.25	19,254
January 26, 2026	0.25	0.26	0.26	0.26	0.25	12,726
January 23, 2026	0.25	0.26	0.26	0.26	0.25	240,000
January 22, 2026	0.26	0.26	0.26	0.26	0.26	0
January 21, 2026	0.26	0.26	0.26	0.26	0.26	0
January 20, 2026	0.26	0.26	0.26	0.26	0.26	0
January 19, 2026	0.26	0.27	0.27	0.27	0.25	194,000
January 16, 2026	0.28	0.27	0.27	0.28	0.27	94,799
January 15, 2026	0.28	0.28	0.28	0.28	0.28	0
January 14, 2026	0.28	0.28	0.28	0.28	0.26	15,141
January 13, 2026	0.28	0.28	0.28	0.28	0.28	0
January 12, 2026	0.27	0.28	0.28	0.32	0.27	36,000
January 09, 2026	0.26	0.26	0.26	0.26	0.26	3,908
January 08, 2026	0.27	0.27	0.27	0.27	0.27	0
January 07, 2026	0.27	0.28	0.28	0.28	0.26	86,314
January 06, 2026	0.28	0.28	0.28	0.28	0.28	0
January 05, 2026	0.29	0.29	0.29	0.29	0.29	4,000
January 02, 2026	0.29	0.28	0.28	0.3	0.28	36,313
December 31, 2025	0.29	0.29	0.29	0.29	0.29	0
December 30, 2025	0.29	0.28	0.28	0.3	0.28	9,606
December 29, 2025	0.29	0.29	0.29	0.29	0.29	17,256
December 24, 2025	0.31	0.31	0.31	0.31	0.31	0
December 23, 2025	0.29	0.31	0.31	0.31	0.29	106,093
December 22, 2025	0.29	0.3	0.3	0.3	0.29	82,000
December 19, 2025	0.31	0.32	0.32	0.32	0.31	14,000
December 18, 2025	0.31	0.31	0.31	0.31	0.31	0
December 17, 2025	0.31	0.31	0.31	0.31	0.31	30,000
December 16, 2025	0.31	0.31	0.31	0.31	0.31	0
December 15, 2025	0.32	0.32	0.32	0.32	0.32	0
December 12, 2025	0.31	0.32	0.32	0.32	0.29	8,000
December 11, 2025	0.3	0.29	0.29	0.31	0.29	35,606
December 10, 2025	0.3	0.3	0.3	0.3	0.3	20,343
December 09, 2025	0.33	0.33	0.33	0.33	0.33	1,093
December 08, 2025	0.33	0.33	0.33	0.33	0.33	0
December 05, 2025	0.32	0.33	0.33	0.34	0.32	5,569
December 04, 2025	0.34	0.34	0.34	0.34	0.34	4,000
December 03, 2025	0.3	0.32	0.32	0.33	0.3	176,000
December 02, 2025	0.3	0.3	0.3	0.3	0.3	8,879
December 01, 2025	0.31	0.31	0.31	0.32	0.31	177,570
November 28, 2025	0.3	0.33	0.33	0.34	0.3	18,704
November 27, 2025	0.3	0.31	0.31	0.35	0.3	700,000
November 26, 2025	0.29	0.29	0.29	0.29	0.29	0
November 25, 2025	0.3	0.29	0.29	0.3	0.29	10,000
November 24, 2025	0.3	0.29	0.29	0.31	0.29	104,000
November 21, 2025	0.31	0.31	0.31	0.31	0.31	0

Asia Orient Holdings Limited (0214.HK) HKSE