Skip to main content
AustAsia Group Ltd. (HKG:2425)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.190
+0.060 (2.82%)
At close: Apr 29, 2026

AustAsia Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.192.192.192.19-2.82%-
Apr 28, 20262.202.202.132.132.13-3.18%64,000
Apr 27, 20262.212.212.202.202.20-0.45%26,000
Apr 24, 20262.252.252.212.212.21-3.49%2,000
Apr 23, 20262.252.292.252.292.29-0.43%22,000
Apr 22, 20262.372.422.222.302.30-2.95%189,000
Apr 21, 20262.352.372.352.372.37-0.42%34,000
Apr 20, 20262.302.382.152.382.383.03%146,500
Apr 17, 20262.312.312.312.312.31--
Apr 16, 20262.322.322.302.312.31-0.86%104,000
Apr 15, 20262.262.352.262.332.333.10%8,600
Apr 14, 20262.212.252.212.262.26-5.83%9,000
Apr 13, 20262.192.402.192.402.404.35%165,000
Apr 10, 20262.302.302.292.302.30-1.71%92,000
Apr 9, 20262.342.342.342.342.34--
Apr 8, 20262.252.502.252.342.342.18%2,254,400
Apr 2, 20262.292.302.292.292.29-0.43%5,000
Apr 1, 20262.302.312.302.302.300.44%117,000
Mar 31, 20262.292.292.292.292.29-0.43%-
Mar 30, 20262.252.301.932.302.306.48%108,000
Mar 27, 20262.152.162.152.162.16-359,000
Mar 26, 20262.182.182.152.162.16-0.92%50,000
Mar 25, 20262.292.352.162.182.18-2.24%156,000
Mar 24, 20261.972.231.922.232.2312.63%536,000
Mar 23, 20262.182.181.981.981.98-9.17%356,000
Mar 20, 20262.152.182.142.182.18-4,000
Mar 19, 20262.242.252.182.182.18-61,000
Mar 18, 20262.262.262.182.182.18-5.22%200,000
Mar 17, 20262.392.402.302.302.30-321,000
Mar 16, 20262.182.392.152.302.305.50%338,000
Mar 13, 20262.232.232.132.182.18-3.96%183,000
Mar 12, 20262.272.272.272.272.270.44%11,000
Mar 11, 20262.292.292.262.262.261.35%12,000
Mar 10, 20262.212.232.202.232.230.45%76,000
Mar 9, 20262.262.282.202.222.22-3.90%32,000
Mar 6, 20262.332.332.322.312.312.67%7,000
Mar 5, 20262.312.312.252.252.25-2.17%3,400
Mar 4, 20262.202.302.202.302.301.32%28,000
Mar 3, 20262.342.342.252.272.27-4.22%210,000
Mar 2, 20262.422.422.372.372.37-0.42%40,000
Feb 27, 20262.392.392.382.382.38-0.83%25,000
Feb 26, 20262.422.422.392.402.40-175,800
Feb 25, 20262.502.502.402.402.40-3.61%108,000
Feb 24, 20262.502.502.452.492.49-64,000
Feb 23, 20262.492.502.492.492.49-1.19%7,000
Feb 20, 20262.452.522.452.522.520.80%8,544
Feb 16, 20262.502.502.502.502.50--
Feb 13, 20262.522.522.512.502.50-39,600
Feb 12, 20262.502.502.502.502.50-2,000
Feb 11, 20262.512.512.502.502.50-42,000
Feb 10, 20262.502.502.492.502.500.40%189,182
Feb 9, 20262.442.552.442.492.492.05%72,000
Feb 6, 20262.482.502.442.442.44-0.41%144,000
Feb 5, 20262.432.452.432.452.451.24%9,055
Feb 4, 20262.422.422.422.422.42-11,689
Feb 3, 20262.452.452.402.422.42-0.41%62,765
Feb 2, 20262.432.442.402.432.43-311,696
Jan 30, 20262.392.432.312.432.430.41%406,000
Jan 29, 20262.472.472.312.422.42-6.20%163,000
Jan 28, 20262.592.602.472.582.587.05%208,000
Jan 27, 20262.352.452.352.412.414.33%48,310
Jan 26, 20262.422.432.312.312.31-4.55%158,000
Jan 23, 20262.452.452.362.422.42-1.63%55,000
Jan 22, 20262.572.572.392.462.464.68%68,320
Jan 21, 20262.402.402.352.352.350.43%13,000
Jan 20, 20262.402.422.342.342.34-0.85%198,100
Jan 19, 20262.402.402.362.362.36-3.28%54,000
Jan 16, 20262.672.672.392.442.44-6.51%298,800
Jan 15, 20262.582.632.542.612.61-1.88%109,800
Jan 14, 20262.602.802.602.662.660.76%440,920
Jan 13, 20262.502.762.502.642.645.60%325,447
Jan 12, 20262.502.572.412.502.500.40%324,034
Jan 9, 20262.472.502.402.492.490.40%151,000
Jan 8, 20262.432.542.432.482.483.77%526,496
Jan 7, 20262.492.502.382.392.39-3.63%243,032
Jan 6, 20262.242.502.242.482.4811.21%372,697
Jan 5, 20262.182.282.182.232.234.21%1,009,826
Jan 2, 20262.102.152.102.142.141.90%54,200
Dec 31, 20252.082.112.072.102.100.48%223,000
Dec 30, 20252.012.112.012.092.093.98%321,048
Dec 29, 20251.982.011.952.012.013.08%108,800
Dec 24, 20251.851.851.851.951.95-0.51%1,983
Dec 23, 20251.951.981.931.961.961.55%1,272,400
Dec 22, 20251.901.941.891.931.933.21%555,800
Dec 19, 20251.871.871.871.871.87-2,000
Dec 18, 20251.891.891.871.871.87-1.58%6,000
Dec 17, 20251.891.901.891.901.900.53%10,000
Dec 16, 20251.891.891.891.891.89-3.08%-
Dec 15, 20251.941.951.901.951.950.52%289,000
Dec 12, 20251.891.941.891.941.943.19%67,000
Dec 11, 20251.861.881.851.881.88-0.53%65,000
Dec 10, 20251.841.891.811.891.89-15,000
Dec 9, 20251.881.921.881.891.89-1.05%31,080
Dec 8, 20251.921.931.921.911.91-1.55%88,000
Dec 5, 20251.951.951.921.941.94-1.52%91,000
Dec 4, 20251.942.001.931.971.973.68%196,000
Dec 3, 20251.951.951.831.901.90-4.52%17,100
Dec 2, 20252.002.002.001.991.991.02%124,000
Dec 1, 20251.952.001.941.971.97-149,709
Nov 28, 20251.981.981.961.971.97-333,980