Ajisen (China) Holdings Limited (0538.HK) HKSE

1.06

+0.05(+4.95%)

Updated at September 08 03:43PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1	1.01	1.01	1.03	1	1.52M
September 04, 2025	0.99	1	1	1.01	0.99	932,000
September 03, 2025	0.99	1.02	1.02	1.02	0.99	1.22M
September 02, 2025	1.01	1.01	1.01	1.02	1	576,000
September 01, 2025	1	1.02	1.02	1.02	0.98	1.38M
August 29, 2025	0.96	1	1	1	0.96	6.25M
August 28, 2025	0.96	0.95	0.95	0.98	0.94	1.34M
August 27, 2025	0.97	0.96	0.96	0.98	0.93	2.42M
August 26, 2025	0.95	0.96	0.96	0.97	0.95	1.49M
August 25, 2025	0.98	0.97	0.97	0.98	0.95	1.07M
August 22, 2025	0.98	0.98	0.98	0.98	0.96	848,000
August 21, 2025	0.98	0.98	0.98	0.98	0.96	319,000
August 20, 2025	0.98	0.98	0.98	0.98	0.96	424,000
August 19, 2025	0.98	0.98	0.98	0.99	0.97	1.7M
August 18, 2025	0.98	0.98	0.98	1	0.96	4.53M
August 15, 2025	0.92	0.98	0.98	0.99	0.92	6.37M
August 14, 2025	0.93	0.93	0.93	0.93	0.91	611,768
August 13, 2025	0.92	0.93	0.93	0.94	0.91	2.55M
August 12, 2025	0.94	0.93	0.93	0.94	0.91	2.46M
August 11, 2025	0.9	0.94	0.94	0.96	0.9	4.48M
August 08, 2025	0.86	0.85	0.85	0.86	0.85	126,000
August 07, 2025	0.86	0.88	0.88	0.88	0.85	1.08M
August 06, 2025	0.85	0.85	0.85	0.86	0.84	63,000
August 05, 2025	0.85	0.85	0.85	0.86	0.84	1.04M
August 04, 2025	0.86	0.88	0.88	0.88	0.85	308,000
August 01, 2025	0.87	0.88	0.88	0.88	0.86	128,000
July 31, 2025	0.89	0.89	0.89	0.9	0.87	343,000
July 30, 2025	0.88	0.89	0.89	0.89	0.87	322,000
July 29, 2025	0.89	0.9	0.9	0.9	0.89	27,000
July 28, 2025	0.89	0.9	0.9	0.91	0.89	852,000
July 25, 2025	0.88	0.9	0.9	0.9	0.87	449,000
July 24, 2025	0.89	0.9	0.9	0.9	0.87	773,000
July 23, 2025	0.89	0.86	0.86	0.89	0.86	822,000
July 22, 2025	0.88	0.89	0.89	0.89	0.87	887,000
July 21, 2025	0.88	0.88	0.88	0.89	0.86	861,000
July 18, 2025	0.88	0.88	0.88	0.88	0.85	136,000
July 17, 2025	0.86	0.88	0.88	0.88	0.85	682,150
July 16, 2025	0.84	0.86	0.86	0.86	0.84	545,703
July 15, 2025	0.84	0.84	0.84	0.84	0.8	680,000
July 14, 2025	0.84	0.83	0.83	0.85	0.82	234,000
July 11, 2025	0.83	0.84	0.84	0.84	0.82	156,000
July 10, 2025	0.82	0.83	0.83	0.84	0.82	382,000
July 09, 2025	0.83	0.83	0.83	0.83	0.83	0
July 08, 2025	0.83	0.83	0.83	0.83	0.82	71,000
July 07, 2025	0.82	0.82	0.82	0.83	0.8	1.32M
July 04, 2025	0.84	0.84	0.84	0.84	0.82	121,000
July 03, 2025	0.83	0.84	0.84	0.84	0.82	1.21M
July 02, 2025	0.86	0.84	0.84	0.86	0.83	1.72M
June 30, 2025	0.84	0.86	0.86	0.86	0.84	1.06M
June 27, 2025	0.87	0.85	0.85	0.87	0.84	2.61M
June 26, 2025	0.85	0.86	0.86	0.86	0.84	723,000
June 25, 2025	0.85	0.85	0.85	0.85	0.84	462,000
June 24, 2025	0.85	0.85	0.85	0.86	0.84	1.82M
June 23, 2025	0.84	0.85	0.85	0.86	0.84	753,000
June 20, 2025	0.81	0.86	0.86	0.86	0.8	1.09M
June 19, 2025	0.83	0.83	0.83	0.83	0.81	215,000
June 18, 2025	0.81	0.83	0.83	0.83	0.8	313,000
June 17, 2025	0.81	0.81	0.81	0.83	0.81	144,000
June 16, 2025	0.83	0.84	0.84	0.84	0.82	446,000
June 13, 2025	0.83	0.84	0.84	0.84	0.81	756,000