Ajisen (China) Holdings Limited - 0538.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.79	0.83	0.83	0.83	0.79	1.12M
June 11, 2025	0.8	0.79	0.79	0.81	0.78	374,000
June 10, 2025	0.78	0.81	0.81	0.81	0.77	538,000
June 09, 2025	0.77	0.76	0.76	0.77	0.76	102,000
June 06, 2025	0.77	0.76	0.76	0.77	0.74	1.54M
June 05, 2025	0.78	0.78	0.78	0.78	0.76	1.86M
June 04, 2025	0.79	0.78	0.78	0.79	0.77	644,000
June 03, 2025	0.77	0.78	0.78	0.79	0.76	1.35M
June 02, 2025	0.79	0.76	0.76	0.79	0.76	1.33M
May 30, 2025	0.78	0.78	0.78	0.79	0.77	40,000
May 29, 2025	0.77	0.77	0.77	0.78	0.77	217,000
May 28, 2025	0.77	0.78	0.78	0.78	0.77	100,000
May 27, 2025	0.78	0.78	0.78	0.78	0.76	33,000
May 26, 2025	0.76	0.77	0.77	0.77	0.76	326,000

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