Asia Orient Holdings Limited (HKG:0214)
Hong Kong
· Delayed Price · Currency is HKD 0.239
-0.010 (-4.02%)
Apr 29, 2026, 3:58 PM HKT
Asia Orient Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | - | -3.61% | 18,000 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 10,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 314 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 22,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Apr 17, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 68,853 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,541 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 56,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 18,188 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 102,000 |
| Mar 24, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 68,000 |
| Mar 23, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | - | 46,941 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 26,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Mar 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 22,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,000 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 49,086 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,000 |
| Mar 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 12,000 |
| Mar 5, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 9,533 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | 3.70% | 2,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 27, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 8.00% | 334,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 171,569 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 52,934 |
| Feb 24, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 30,000 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 109,729 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 78,000 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 19,569 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 12, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 1.82% | 334,000 |
| Feb 11, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | 35,493 |
| Feb 10, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | - | 25,693 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 2,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 2,035 |
| Feb 4, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 172,470 |
| Feb 3, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | - | 24,000 |
| Feb 2, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | - | 6,511 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 29, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 5.88% | 49,981 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 58,409 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 19,254 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 10,726 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 240,000 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | - |
| Jan 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 192,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 94,799 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Jan 14, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 15,141 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 12, 2026 | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | 9.80% | 36,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 3,908 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | - |
| Jan 7, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 86,314 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 2,000 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 32,313 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | - |
| Dec 30, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 9,606 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 17,256 |
| Dec 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 106,093 |
| Dec 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -4.76% | 82,000 |
| Dec 19, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 14,000 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Dec 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 10.34% | 8,000 |
| Dec 11, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 35,606 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 20,343 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,093 |
| Dec 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 5, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 5,569 |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.69% | 2,000 |
| Dec 3, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 8.47% | 170,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 8,879 |
| Dec 1, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -6.15% | 157,570 |
| Nov 28, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 4.84% | 18,704 |