UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.98 -0.02 (-0.03%) GOLD FUTURES
2,315.60 +4.60 (+0.20%) DOW
38,152.88 +249.59 (+0.66%) Bitcoin GBP
47,300.89 +1,421.88 (+3.10%)
AEON Credit Service (Asia) Company Limited (0900.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:32PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.680 | 5.720 | 5.670 | 5.720 | 5.720 | 50,000 |
| 30 Apr 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
| 29 Apr 2024 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 78,000 |
| 26 Apr 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 14,000 |
| 25 Apr 2024 | 5.650 | 5.710 | 5.650 | 5.700 | 5.700 | 38,000 |
| 24 Apr 2024 | 5.680 | 5.700 | 5.670 | 5.700 | 5.700 | 106,000 |
| 23 Apr 2024 | 5.630 | 5.690 | 5.630 | 5.680 | 5.680 | 22,380 |
| 22 Apr 2024 | 5.660 | 5.670 | 5.650 | 5.650 | 5.650 | 24,000 |
| 19 Apr 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| 18 Apr 2024 | 5.640 | 5.650 | 5.640 | 5.650 | 5.650 | 50,000 |
| 17 Apr 2024 | 5.620 | 5.640 | 5.610 | 5.640 | 5.640 | 36,000 |
| 16 Apr 2024 | 5.630 | 5.650 | 5.570 | 5.620 | 5.620 | 50,000 |
| 15 Apr 2024 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | - |
| 12 Apr 2024 | 5.660 | 5.660 | 5.620 | 5.660 | 5.660 | 44,000 |
| 11 Apr 2024 | 5.600 | 5.680 | 5.600 | 5.670 | 5.670 | 88,000 |
| 10 Apr 2024 | 5.600 | 5.680 | 5.600 | 5.650 | 5.650 | 66,000 |
| 09 Apr 2024 | 5.650 | 5.700 | 5.620 | 5.630 | 5.630 | 101,846 |
| 08 Apr 2024 | 5.600 | 5.630 | 5.600 | 5.620 | 5.620 | 30,600 |
| 05 Apr 2024 | 5.620 | 5.630 | 5.560 | 5.630 | 5.630 | 144,000 |
| 03 Apr 2024 | 5.650 | 5.650 | 5.560 | 5.600 | 5.600 | 66,000 |
| 02 Apr 2024 | 5.580 | 5.720 | 5.540 | 5.590 | 5.590 | 138,000 |
| 28 Mar 2024 | 5.570 | 5.570 | 5.500 | 5.540 | 5.540 | 88,000 |
| 27 Mar 2024 | 5.580 | 5.580 | 5.530 | 5.530 | 5.530 | 26,000 |
| 26 Mar 2024 | 5.580 | 5.580 | 5.550 | 5.550 | 5.550 | 48,000 |
| 25 Mar 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | - |
| 22 Mar 2024 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 56,000 |
| 21 Mar 2024 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 28,212 |
| 20 Mar 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | - |
| 19 Mar 2024 | 5.490 | 5.520 | 5.450 | 5.490 | 5.490 | 38,000 |
| 18 Mar 2024 | 5.480 | 5.480 | 5.480 | 5.490 | 5.490 | 24,000 |
| 15 Mar 2024 | 5.550 | 5.560 | 5.450 | 5.450 | 5.450 | 104,000 |
| 14 Mar 2024 | 5.560 | 5.560 | 5.500 | 5.550 | 5.550 | 20,000 |
| 13 Mar 2024 | 5.520 | 5.520 | 5.510 | 5.510 | 5.510 | 6,000 |
| 12 Mar 2024 | 5.510 | 5.540 | 5.510 | 5.540 | 5.540 | 52,000 |
| 11 Mar 2024 | 5.520 | 5.520 | 5.510 | 5.510 | 5.510 | 46,000 |
| 08 Mar 2024 | 5.530 | 5.560 | 5.530 | 5.530 | 5.530 | 52,000 |
| 07 Mar 2024 | 5.580 | 5.580 | 5.530 | 5.530 | 5.530 | 19,730 |
| 06 Mar 2024 | 5.450 | 5.500 | 5.450 | 5.490 | 5.490 | 266,000 |
| 05 Mar 2024 | 5.470 | 5.500 | 5.450 | 5.460 | 5.460 | 64,000 |
| 04 Mar 2024 | 5.420 | 5.550 | 5.420 | 5.510 | 5.510 | 195,000 |
| 01 Mar 2024 | 5.410 | 5.450 | 5.410 | 5.450 | 5.450 | 66,000 |
| 29 Feb 2024 | 5.420 | 5.450 | 5.400 | 5.450 | 5.450 | 64,000 |
| 28 Feb 2024 | 5.410 | 5.430 | 5.390 | 5.400 | 5.400 | 88,000 |
| 27 Feb 2024 | 5.430 | 5.430 | 5.380 | 5.410 | 5.410 | 116,000 |
| 26 Feb 2024 | 5.410 | 5.490 | 5.410 | 5.420 | 5.420 | 76,000 |
| 23 Feb 2024 | 5.400 | 5.430 | 5.400 | 5.410 | 5.410 | 46,398 |
| 22 Feb 2024 | 5.410 | 5.410 | 5.380 | 5.400 | 5.400 | 28,000 |
| 21 Feb 2024 | 5.420 | 5.420 | 5.400 | 5.410 | 5.410 | 30,000 |
| 20 Feb 2024 | 5.420 | 5.450 | 5.370 | 5.390 | 5.390 | 116,000 |
| 19 Feb 2024 | 5.420 | 5.430 | 5.410 | 5.420 | 5.420 | 34,000 |
| 16 Feb 2024 | 5.420 | 5.440 | 5.420 | 5.420 | 5.420 | 59,000 |
| 15 Feb 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | - |
| 14 Feb 2024 | 5.440 | 5.440 | 5.390 | 5.410 | 5.410 | 50,000 |
| 09 Feb 2024 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | - |
| 08 Feb 2024 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | - |
| 07 Feb 2024 | 5.450 | 5.500 | 5.440 | 5.440 | 5.440 | 19,760 |
| 06 Feb 2024 | 5.380 | 5.440 | 5.370 | 5.440 | 5.440 | 22,000 |
| 05 Feb 2024 | 5.420 | 5.420 | 5.370 | 5.420 | 5.420 | 20,000 |
| 02 Feb 2024 | 5.380 | 5.420 | 5.380 | 5.420 | 5.420 | 50,000 |
| 01 Feb 2024 | 5.380 | 5.400 | 5.360 | 5.380 | 5.380 | 72,000 |
| 31 Jan 2024 | 5.400 | 5.410 | 5.360 | 5.380 | 5.380 | 84,915 |
| 30 Jan 2024 | 5.380 | 5.420 | 5.380 | 5.420 | 5.420 | 66,000 |
| 29 Jan 2024 | 5.420 | 5.420 | 5.380 | 5.400 | 5.400 | 10,000 |
| 26 Jan 2024 | 5.460 | 5.470 | 5.410 | 5.470 | 5.470 | 30,000 |
| 25 Jan 2024 | 5.440 | 5.510 | 5.440 | 5.480 | 5.480 | 60,000 |
| 24 Jan 2024 | 5.360 | 5.420 | 5.340 | 5.420 | 5.420 | 98,000 |
| 23 Jan 2024 | 5.350 | 5.400 | 5.350 | 5.360 | 5.360 | 28,000 |
| 22 Jan 2024 | 5.480 | 5.480 | 5.350 | 5.350 | 5.350 | 182,215 |
| 19 Jan 2024 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | - |
| 18 Jan 2024 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 60,000 |
| 17 Jan 2024 | 5.470 | 5.470 | 5.360 | 5.360 | 5.360 | 112,000 |
| 16 Jan 2024 | 5.490 | 5.490 | 5.450 | 5.460 | 5.460 | 92,000 |
| 15 Jan 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | - |
| 12 Jan 2024 | 5.420 | 5.430 | 5.420 | 5.430 | 5.430 | 76,000 |
| 11 Jan 2024 | 5.390 | 5.420 | 5.390 | 5.390 | 5.390 | 8,000 |
| 10 Jan 2024 | 5.400 | 5.430 | 5.380 | 5.410 | 5.410 | 34,000 |
| 09 Jan 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | - |
| 08 Jan 2024 | 5.450 | 5.450 | 5.390 | 5.440 | 5.440 | 67,916 |
| 05 Jan 2024 | 5.450 | 5.450 | 5.380 | 5.430 | 5.430 | 76,000 |
| 04 Jan 2024 | 5.380 | 5.450 | 5.380 | 5.450 | 5.450 | 42,000 |
| 03 Jan 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| 02 Jan 2024 | 5.400 | 5.430 | 5.380 | 5.390 | 5.390 | 96,000 |
| 29 Dec 2023 | 5.430 | 5.450 | 5.430 | 5.450 | 5.450 | 120,000 |
| 28 Dec 2023 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | - |
| 27 Dec 2023 | 5.360 | 5.430 | 5.360 | 5.420 | 5.420 | 26,000 |
| 22 Dec 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 8,000 |
| 21 Dec 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| 20 Dec 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 2,000 |
| 19 Dec 2023 | 5.410 | 5.420 | 5.360 | 5.370 | 5.370 | 20,000 |
| 18 Dec 2023 | 5.390 | 5.400 | 5.330 | 5.400 | 5.400 | 76,000 |
| 15 Dec 2023 | 5.390 | 5.410 | 5.360 | 5.390 | 5.390 | 104,000 |
| 14 Dec 2023 | 5.430 | 5.430 | 5.320 | 5.390 | 5.390 | 48,000 |
| 13 Dec 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| 12 Dec 2023 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 28,000 |
| 11 Dec 2023 | 5.330 | 5.350 | 5.290 | 5.350 | 5.350 | 66,000 |
| 08 Dec 2023 | 5.340 | 5.480 | 5.330 | 5.350 | 5.350 | 54,000 |
| 07 Dec 2023 | 5.430 | 5.430 | 5.310 | 5.340 | 5.340 | 50,030 |
| 06 Dec 2023 | 5.340 | 5.410 | 5.330 | 5.350 | 5.350 | 46,000 |
| 05 Dec 2023 | 5.350 | 5.370 | 5.320 | 5.340 | 5.340 | 56,000 |
| 04 Dec 2023 | 5.330 | 5.350 | 5.310 | 5.350 | 5.350 | 22,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.