ASM Pacific Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 74.700 | 75.200 | 72.500 | 73.250 | 71.555 | 1,953,825 |
| 2024-08-07 | 73.900 | 75.600 | 73.300 | 74.750 | 73.020 | 1,914,115 |
| 2024-08-06 | 75.200 | 76.600 | 72.700 | 74.100 | 72.385 | 2,985,600 |
| 2024-08-05 | 75.000 | 77.000 | 72.300 | 73.150 | 71.457 | 3,983,488 |
| 2024-08-02 | 76.750 | 79.000 | 75.100 | 78.000 | 76.195 | 4,146,255 |
| 2024-08-01 | 83.250 | 83.250 | 79.850 | 80.000 | 78.149 | 2,775,485 |
| 2024-07-31 | 79.000 | 82.700 | 77.150 | 81.500 | 79.614 | 2,458,096 |
| 2024-07-30 | 81.100 | 83.400 | 77.600 | 79.000 | 77.172 | 2,077,549 |
| 2024-07-29 | 80.200 | 83.650 | 80.200 | 81.100 | 79.223 | 3,173,741 |
| 2024-07-26 | 76.000 | 80.800 | 76.000 | 79.850 | 78.002 | 6,485,516 |
| 2024-07-25 | 86.800 | 87.000 | 77.650 | 78.700 | 76.879 | 9,144,878 |
| 2024-07-24 | 107.50 | 107.50 | 86.050 | 88.000 | 85.963 | 12,678,090 |
| 2024-07-23 | 115.00 | 117.80 | 113.00 | 114.50 | 111.85 | 1,556,045 |
| 2024-07-22 | 113.90 | 115.90 | 109.50 | 114.10 | 111.46 | 3,059,326 |
| 2024-07-19 | 115.00 | 117.60 | 113.30 | 114.40 | 111.75 | 1,647,698 |
| 2024-07-18 | 109.20 | 117.40 | 107.50 | 116.80 | 114.10 | 2,975,800 |
| 2024-07-17 | 116.00 | 119.00 | 113.30 | 114.40 | 111.75 | 2,308,986 |
| 2024-07-16 | 113.80 | 117.20 | 113.20 | 116.10 | 113.41 | 1,959,094 |
| 2024-07-15 | 109.50 | 114.60 | 108.80 | 114.50 | 111.85 | 1,253,540 |
| 2024-07-12 | 109.70 | 109.70 | 106.90 | 108.70 | 106.18 | 828,667 |
| 2024-07-11 | 106.60 | 109.90 | 106.40 | 109.80 | 107.26 | 726,244 |
| 2024-07-10 | 108.50 | 108.50 | 106.00 | 106.40 | 103.94 | 741,360 |
| 2024-07-09 | 106.70 | 109.20 | 104.70 | 108.00 | 105.50 | 879,834 |
| 2024-07-08 | 105.90 | 107.50 | 104.80 | 106.70 | 104.23 | 407,062 |
| 2024-07-05 | 108.00 | 108.20 | 105.00 | 105.90 | 103.45 | 1,770,701 |
| 2024-07-04 | 109.00 | 109.00 | 107.20 | 108.00 | 105.50 | 553,529 |
| 2024-07-03 | 111.00 | 111.00 | 104.60 | 108.10 | 105.60 | 1,305,518 |
| 2024-07-02 | 108.90 | 111.70 | 107.10 | 110.30 | 107.75 | 1,754,580 |
| 2024-06-28 | 109.00 | 110.00 | 107.60 | 108.90 | 106.38 | 1,844,558 |
| 2024-06-27 | 104.00 | 109.90 | 103.40 | 109.40 | 106.87 | 5,056,000 |
| 2024-06-26 | 97.200 | 104.20 | 96.100 | 103.40 | 101.01 | 2,328,701 |
| 2024-06-25 | 97.650 | 98.550 | 97.200 | 97.750 | 95.488 | 596,430 |
| 2024-06-24 | 96.900 | 97.950 | 96.000 | 97.650 | 95.390 | 726,803 |
| 2024-06-21 | 97.300 | 99.000 | 94.700 | 96.850 | 94.609 | 2,069,533 |
| 2024-06-20 | 96.200 | 100.50 | 96.200 | 99.700 | 97.393 | 1,402,902 |
| 2024-06-19 | 98.800 | 99.600 | 92.500 | 97.600 | 95.341 | 2,888,921 |
| 2024-06-18 | 99.800 | 101.00 | 98.200 | 99.750 | 97.442 | 1,241,453 |
| 2024-06-17 | 101.00 | 101.00 | 98.500 | 99.100 | 96.807 | 680,270 |
| 2024-06-14 | 100.00 | 101.30 | 98.950 | 101.00 | 98.663 | 809,811 |
| 2024-06-13 | 97.250 | 100.70 | 97.250 | 100.00 | 97.686 | 919,976 |
| 2024-06-12 | 98.100 | 98.100 | 93.600 | 96.850 | 94.609 | 1,417,005 |
| 2024-06-11 | 94.300 | 99.000 | 94.000 | 98.850 | 96.562 | 1,857,320 |
| 2024-06-07 | 100.00 | 100.80 | 94.000 | 94.300 | 92.118 | 1,593,791 |
| 2024-06-06 | 99.700 | 104.70 | 99.400 | 100.70 | 98.370 | 2,314,029 |
| 2024-06-05 | 99.850 | 99.850 | 95.750 | 97.550 | 95.292 | 996,800 |
| 2024-06-04 | 96.850 | 98.950 | 96.500 | 97.000 | 94.755 | 491,384 |
| 2024-06-03 | 93.250 | 98.500 | 93.250 | 97.900 | 95.634 | 1,354,661 |
| 2024-05-31 | 98.800 | 99.050 | 92.800 | 93.250 | 91.092 | 1,515,530 |
| 2024-05-30 | 97.200 | 100.00 | 97.200 | 98.700 | 96.416 | 970,603 |
| 2024-05-29 | 98.650 | 99.850 | 97.650 | 97.850 | 95.586 | 831,159 |
| 2024-05-28 | 97.100 | 100.70 | 96.550 | 99.100 | 96.807 | 1,472,662 |
| 2024-05-27 | 93.800 | 97.650 | 93.200 | 97.100 | 94.853 | 1,390,932 |
| 2024-05-24 | 94.000 | 95.550 | 92.150 | 93.200 | 91.043 | 1,596,692 |
| 2024-05-23 | 90.000 | 95.150 | 90.000 | 94.700 | 92.508 | 2,680,789 |
| 2024-05-22 | 91.900 | 92.750 | 90.800 | 91.800 | 89.676 | 1,191,618 |
| 2024-05-21 | 94.550 | 95.150 | 92.000 | 92.900 | 90.750 | 988,737 |
| 2024-05-20 | 94.400 | 96.000 | 92.500 | 95.300 | 93.095 | 1,580,814 |
| 2024-05-17 | 97.500 | 97.700 | 94.250 | 94.500 | 92.313 | 1,053,530 |
| 2024-05-16 | 98.050 | 99.650 | 96.400 | 97.500 | 95.244 | 1,004,351 |
| 2024-05-14 | 98.150 | 99.100 | 96.650 | 98.150 | 95.879 | 1,085,449 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.9700 HKD |
| 2026-05-12 | 0.7900 HKD |
| 2025-08-11 | 0.2600 HKD |
| 2025-05-13 | 0.2500 HKD |
| 2024-08-12 | 0.3500 HKD |
| 2024-05-13 | 0.5200 HKD |
| 2023-08-14 | 0.6100 HKD |
| 2023-05-12 | 1.9000 HKD |
| 2022-08-12 | 1.3000 HKD |
| 2022-05-12 | 2.6000 HKD |
| 2021-08-12 | 1.3000 HKD |
| 2021-05-13 | 2.0000 HKD |
| 2020-08-13 | 0.7000 HKD |
| 2020-05-14 | 0.7000 HKD |
| 2019-08-15 | 1.3000 HKD |
| 2019-05-14 | 1.4000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.