AustAsia Group Ltd. (HKG:2425)
Hong Kong
· Delayed Price · Currency is HKD 2.310
+0.060 (2.67%)
At close: Mar 6, 2026
AustAsia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.33 | 2.33 | 2.32 | 2.31 | 2.31 | 2.67% | 7,000 |
| Mar 5, 2026 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -2.17% | 3,400 |
| Mar 4, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 1.32% | 28,000 |
| Mar 3, 2026 | 2.34 | 2.34 | 2.25 | 2.27 | 2.27 | -4.22% | 210,000 |
| Mar 2, 2026 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -0.42% | 40,000 |
| Feb 27, 2026 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.83% | 25,000 |
| Feb 26, 2026 | 2.42 | 2.42 | 2.39 | 2.40 | 2.40 | - | 175,800 |
| Feb 25, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -3.61% | 108,000 |
| Feb 24, 2026 | 2.50 | 2.50 | 2.45 | 2.49 | 2.49 | - | 64,000 |
| Feb 23, 2026 | 2.49 | 2.50 | 2.49 | 2.49 | 2.49 | -1.19% | 7,000 |
| Feb 20, 2026 | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | 0.80% | 8,544 |
| Feb 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 13, 2026 | 2.52 | 2.52 | 2.51 | 2.50 | 2.50 | - | 39,600 |
| Feb 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,000 |
| Feb 11, 2026 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | - | 42,000 |
| Feb 10, 2026 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | 0.40% | 189,182 |
| Feb 9, 2026 | 2.44 | 2.55 | 2.44 | 2.49 | 2.49 | 2.05% | 72,000 |
| Feb 6, 2026 | 2.48 | 2.50 | 2.44 | 2.44 | 2.44 | -0.41% | 144,000 |
| Feb 5, 2026 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | 1.24% | 9,055 |
| Feb 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 11,689 |
| Feb 3, 2026 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | -0.41% | 62,765 |
| Feb 2, 2026 | 2.43 | 2.44 | 2.40 | 2.43 | 2.43 | - | 311,696 |
| Jan 30, 2026 | 2.39 | 2.43 | 2.31 | 2.43 | 2.43 | 0.41% | 406,000 |
| Jan 29, 2026 | 2.47 | 2.47 | 2.31 | 2.42 | 2.42 | -6.20% | 163,000 |
| Jan 28, 2026 | 2.59 | 2.60 | 2.47 | 2.58 | 2.58 | 7.05% | 208,000 |
| Jan 27, 2026 | 2.35 | 2.45 | 2.35 | 2.41 | 2.41 | 4.33% | 48,310 |
| Jan 26, 2026 | 2.42 | 2.43 | 2.31 | 2.31 | 2.31 | -4.55% | 158,000 |
| Jan 23, 2026 | 2.45 | 2.45 | 2.36 | 2.42 | 2.42 | -1.63% | 55,000 |
| Jan 22, 2026 | 2.57 | 2.57 | 2.39 | 2.46 | 2.46 | 4.68% | 68,320 |
| Jan 21, 2026 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 0.43% | 13,000 |
| Jan 20, 2026 | 2.40 | 2.42 | 2.34 | 2.34 | 2.34 | -0.85% | 198,100 |
| Jan 19, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -3.28% | 54,000 |
| Jan 16, 2026 | 2.67 | 2.67 | 2.39 | 2.44 | 2.44 | -6.51% | 298,800 |
| Jan 15, 2026 | 2.58 | 2.63 | 2.54 | 2.61 | 2.61 | -1.88% | 109,800 |
| Jan 14, 2026 | 2.60 | 2.80 | 2.60 | 2.66 | 2.66 | 0.76% | 440,920 |
| Jan 13, 2026 | 2.50 | 2.76 | 2.50 | 2.64 | 2.64 | 5.60% | 325,447 |
| Jan 12, 2026 | 2.50 | 2.57 | 2.41 | 2.50 | 2.50 | 0.40% | 324,034 |
| Jan 9, 2026 | 2.47 | 2.50 | 2.40 | 2.49 | 2.49 | 0.40% | 151,000 |
| Jan 8, 2026 | 2.43 | 2.54 | 2.43 | 2.48 | 2.48 | 3.77% | 526,496 |
| Jan 7, 2026 | 2.49 | 2.50 | 2.38 | 2.39 | 2.39 | -3.63% | 243,032 |
| Jan 6, 2026 | 2.24 | 2.50 | 2.24 | 2.48 | 2.48 | 11.21% | 372,697 |
| Jan 5, 2026 | 2.18 | 2.28 | 2.18 | 2.23 | 2.23 | 4.21% | 1,009,826 |
| Jan 2, 2026 | 2.10 | 2.15 | 2.10 | 2.14 | 2.14 | 1.90% | 54,200 |
| Dec 31, 2025 | 2.08 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 223,000 |
| Dec 30, 2025 | 2.01 | 2.11 | 2.01 | 2.09 | 2.09 | 3.98% | 321,048 |
| Dec 29, 2025 | 1.98 | 2.01 | 1.95 | 2.01 | 2.01 | 3.08% | 108,800 |
| Dec 24, 2025 | 1.85 | 1.85 | 1.85 | 1.95 | 1.95 | -0.51% | 1,983 |
| Dec 23, 2025 | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | 1.55% | 1,272,400 |
| Dec 22, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 3.21% | 555,800 |
| Dec 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2,000 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.58% | 6,000 |
| Dec 17, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 10,000 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Dec 15, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 289,000 |
| Dec 12, 2025 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 3.19% | 67,000 |
| Dec 11, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | 65,000 |
| Dec 10, 2025 | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | - | 15,000 |
| Dec 9, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 31,080 |
| Dec 8, 2025 | 1.92 | 1.93 | 1.92 | 1.91 | 1.91 | -1.55% | 88,000 |
| Dec 5, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -1.52% | 91,000 |
| Dec 4, 2025 | 1.94 | 2.00 | 1.93 | 1.97 | 1.97 | 3.68% | 196,000 |
| Dec 3, 2025 | 1.95 | 1.95 | 1.83 | 1.90 | 1.90 | -4.52% | 17,100 |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 1.99 | 1.99 | 1.02% | 124,000 |
| Dec 1, 2025 | 1.95 | 2.00 | 1.94 | 1.97 | 1.97 | - | 149,709 |
| Nov 28, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | - | 333,980 |
| Nov 27, 2025 | 1.95 | 1.99 | 1.93 | 1.97 | 1.97 | 1.03% | 242,372 |
| Nov 26, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 7.73% | 144,000 |
| Nov 25, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 2.84% | 34,966 |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 31,000 |
| Nov 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 12,000 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 31,200 |
| Nov 19, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 27,000 |
| Nov 18, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -2.69% | 118,000 |
| Nov 17, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 34,320 |
| Nov 14, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -2.11% | 49,320 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 221,400 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 52,000 |
| Nov 11, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | - | 69,000 |
| Nov 10, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | 1.08% | 32,000 |
| Nov 7, 2025 | 1.80 | 1.90 | 1.78 | 1.86 | 1.86 | 2.20% | 176,260 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 0.55% | 127,897 |
| Nov 5, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 7,000 |
| Nov 4, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | -1.63% | 80,000 |
| Nov 3, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | 2.79% | 50,000 |
| Oct 31, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 24,000 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -2.73% | 7,000 |
| Oct 28, 2025 | 1.85 | 1.88 | 1.79 | 1.83 | 1.83 | -1.61% | 120,078 |
| Oct 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 1,000 |
| Oct 24, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 1.09% | 119,000 |
| Oct 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 22, 2025 | 1.79 | 1.83 | 1.77 | 1.83 | 1.83 | 1.10% | 45,586 |
| Oct 21, 2025 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | -0.55% | 94,000 |
| Oct 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,000 |
| Oct 17, 2025 | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | 1.11% | 274,000 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -1.10% | 112,760 |
| Oct 15, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 1.11% | 11,000 |
| Oct 14, 2025 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 110,248 |
| Oct 13, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 34,552 |
| Oct 10, 2025 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | - | 12,000 |
| Oct 9, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | - | 80,000 |