Ajisen (China) Holdings Limited (HKG:0538)
Hong Kong
· Delayed Price · Currency is HKD 0.920
0.00 (0.00%)
Mar 10, 2026, 11:57 AM HKT
Ajisen (China) Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | - | - | 151,000 |
| Mar 9, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 3.37% | 1,029,000 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 348,000 |
| Mar 5, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 20,000 |
| Mar 4, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 300,000 |
| Mar 3, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 286,000 |
| Mar 2, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 113,000 |
| Feb 27, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 109,000 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 307,000 |
| Feb 25, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 116,000 |
| Feb 24, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 38,000 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -2.11% | 99,000 |
| Feb 20, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 24,000 |
| Feb 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 13, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 158,000 |
| Feb 12, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 474,000 |
| Feb 11, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 453,000 |
| Feb 10, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 509,000 |
| Feb 9, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 656,000 |
| Feb 6, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 384,000 |
| Feb 5, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 214,000 |
| Feb 4, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 141,000 |
| Feb 3, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 657,000 |
| Feb 2, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 310,000 |
| Jan 30, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -1.09% | 90,000 |
| Jan 29, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 174,000 |
| Jan 28, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -2.17% | 514,999 |
| Jan 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 23, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 55,000 |
| Jan 22, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 94,000 |
| Jan 21, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 254,000 |
| Jan 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 724,366 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 449,000 |
| Jan 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 300,000 |
| Jan 15, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 272,000 |
| Jan 14, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 118,000 |
| Jan 13, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 325,000 |
| Jan 12, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 903,000 |
| Jan 9, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 288,000 |
| Jan 8, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | - | 487,000 |
| Jan 7, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 145,000 |
| Jan 6, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 358,000 |
| Jan 5, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 705,000 |
| Jan 2, 2026 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 3.49% | 1,202,000 |
| Dec 31, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 361,000 |
| Dec 30, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | -2.25% | 1,980,000 |
| Dec 29, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 222,000 |
| Dec 24, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 24,000 |
| Dec 23, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 180,000 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 445,000 |
| Dec 19, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 40,000 |
| Dec 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 33,000 |
| Dec 17, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 376,000 |
| Dec 16, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 326,302 |
| Dec 15, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | - | 199,000 |
| Dec 12, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 210,000 |
| Dec 11, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | - | 164,000 |
| Dec 10, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 394,000 |
| Dec 9, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 364,000 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 137,000 |
| Dec 5, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 1.11% | 1,034,000 |
| Dec 4, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 96,000 |
| Dec 3, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | - | 252,000 |
| Dec 2, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 200,000 |
| Dec 1, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 408,000 |
| Nov 28, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 94,000 |
| Nov 27, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 212,000 |
| Nov 26, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 139,000 |
| Nov 25, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 135,000 |
| Nov 24, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 425,000 |
| Nov 21, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -4.49% | 690,000 |
| Nov 20, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | - | 375,000 |
| Nov 19, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 1,882,000 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 780,000 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -5.26% | 2,360,000 |
| Nov 14, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 520,000 |
| Nov 13, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 191,000 |
| Nov 12, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 128,000 |
| Nov 11, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 382,000 |
| Nov 10, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 3.19% | 644,000 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 55,000 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | -1.04% | 536,000 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 425,000 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 363,000 |
| Nov 3, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 1,288,000 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 416,000 |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 579,000 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 580,000 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 70,000 |
| Oct 23, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | 0.99% | 233,000 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 466,000 |
| Oct 21, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 337,000 |
| Oct 20, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 636,317 |
| Oct 17, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 464,000 |
| Oct 16, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 86,000 |
| Oct 15, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 129,000 |
| Oct 14, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 3,080,000 |
| Oct 13, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 1,618,000 |