AOM International Group Company Limited - 0381.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.36	0.34	0.34	0.36	0.34	1.16M
September 04, 2025	0.35	0.36	0.36	0.37	0.35	1.24M
September 03, 2025	0.37	0.37	0.37	0.38	0.35	2.14M
September 02, 2025	0.37	0.37	0.37	0.37	0.36	941,000
September 01, 2025	0.37	0.37	0.37	0.37	0.35	1.19M
August 29, 2025	0.39	0.37	0.37	0.4	0.37	1.14M
August 28, 2025	0.39	0.4	0.4	0.4	0.38	1.32M
August 27, 2025	0.4	0.39	0.39	0.4	0.39	1.12M
August 26, 2025	0.39	0.4	0.4	0.4	0.38	1.29M
August 25, 2025	0.4	0.4	0.4	0.42	0.4	1.54M
August 22, 2025	0.42	0.4	0.4	0.42	0.4	1.62M
August 21, 2025	0.39	0.42	0.42	0.43	0.39	1.64M
August 20, 2025	0.4	0.41	0.41	0.41	0.38	1.32M
August 19, 2025	0.4	0.4	0.4	0.41	0.39	1.49M
August 18, 2025	0.4	0.4	0.4	0.41	0.38	1.04M
August 15, 2025	0.4	0.4	0.4	0.41	0.39	1.58M
August 14, 2025	0.41	0.41	0.41	0.41	0.39	1.2M
August 13, 2025	0.44	0.41	0.41	0.44	0.4	902,546
August 12, 2025	0.41	0.41	0.41	0.42	0.4	1.8M
August 11, 2025	0.45	0.43	0.43	0.45	0.42	2.3M
August 08, 2025	0.44	0.44	0.44	0.47	0.43	2.56M
August 07, 2025	0.42	0.44	0.44	0.45	0.42	2.06M
August 06, 2025	0.43	0.43	0.43	0.46	0.42	3.04M
August 05, 2025	0.43	0.42	0.42	0.45	0.42	1.14M
August 04, 2025	0.44	0.44	0.44	0.45	0.43	1.7M
August 01, 2025	0.44	0.46	0.46	0.47	0.44	1M
July 31, 2025	0.47	0.47	0.47	0.47	0.46	740,000
July 30, 2025	0.46	0.47	0.47	0.48	0.46	660,000
July 29, 2025	0.49	0.48	0.48	0.49	0.47	860,020
July 28, 2025	0.5	0.49	0.49	0.51	0.48	1.18M
July 25, 2025	0.47	0.49	0.49	0.49	0.47	2.72M
July 24, 2025	0.5	0.48	0.48	0.51	0.48	2.94M
July 23, 2025	0.52	0.5	0.5	0.53	0.5	3.16M
July 22, 2025	0.5	0.53	0.53	0.54	0.5	1.8M
July 21, 2025	0.53	0.52	0.52	0.55	0.5	1.42M
July 18, 2025	0.53	0.54	0.54	0.59	0.51	2.34M
July 17, 2025	0.57	0.54	0.54	0.58	0.5	2.72M
July 16, 2025	0.6	0.57	0.57	0.61	0.57	2.66M
July 15, 2025	0.62	0.6	0.6	0.63	0.58	2.16M
July 14, 2025	0.66	0.61	0.61	0.68	0.6	5.6M
July 11, 2025	0.56	0.62	0.62	1.01	0.56	16.33M
July 10, 2025	0.49	0.49	0.49	0.5	0.48	1.92M
July 09, 2025	0.5	0.5	0.5	0.51	0.5	1.09M
July 08, 2025	0.5	0.5	0.5	0.5	0.48	460,000
July 07, 2025	0.55	0.49	0.49	0.55	0.48	1.56M
July 04, 2025	0.49	0.49	0.49	0.5	0.48	860,000
July 03, 2025	0.49	0.49	0.49	0.49	0.47	560,000
July 02, 2025	0.5	0.49	0.49	0.5	0.49	420,000
June 30, 2025	0.5	0.5	0.5	0.5	0.49	593,000
June 27, 2025	0.5	0.5	0.5	0.5	0.49	40,000
June 26, 2025	0.5	0.5	0.5	0.5	0.49	951,000
June 25, 2025	0.52	0.51	0.51	0.54	0.5	1.61M
June 24, 2025	0.51	0.52	0.52	0.52	0.49	2.04M
June 23, 2025	0.53	0.53	0.53	0.53	0.53	260,000
June 20, 2025	0.56	0.55	0.55	0.56	0.55	40,000
June 19, 2025	0.53	0.54	0.54	0.54	0.52	510,000
June 18, 2025	0.54	0.53	0.53	0.54	0.52	620,000
June 17, 2025	0.56	0.54	0.54	0.56	0.53	540,300
June 16, 2025	0.54	0.57	0.57	0.57	0.54	360,000
June 13, 2025	0.55	0.54	0.54	0.55	0.54	940,000

AOM International Group Company Limited (0381.HK) HKSE