ASM Pacific Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	97.950	98.200	95.900	97.150	94.902	1,879,741
2024-05-10	100.60	102.30	97.250	98.000	95.224	2,392,394
2024-05-09	104.50	105.30	100.50	101.00	98.139	1,334,424
2024-05-08	104.70	106.80	103.80	104.20	101.25	1,472,926
2024-05-07	104.40	107.30	103.20	105.10	102.12	1,908,260
2024-05-06	103.50	105.90	103.20	104.50	101.54	1,296,638
2024-05-03	103.00	104.90	101.80	103.30	100.37	1,660,528
2024-05-02	98.400	102.70	97.200	101.70	98.819	2,576,018
2024-04-30	99.000	100.00	98.150	98.400	95.613	1,156,327
2024-04-29	102.00	102.00	98.450	99.000	96.196	1,468,408
2024-04-26	97.050	103.90	96.500	101.90	99.014	2,812,937
2024-04-25	100.90	102.90	94.000	95.450	92.746	3,070,216
2024-04-24	95.700	104.40	95.700	102.30	99.402	5,092,901
2024-04-23	96.850	97.700	94.300	95.650	92.941	2,439,068
2024-04-22	95.000	96.450	91.400	95.350	92.649	2,692,458
2024-04-19	103.50	103.50	95.150	96.050	93.329	1,923,226
2024-04-18	100.40	104.40	100.00	103.50	100.57	1,438,690
2024-04-17	99.700	102.50	99.450	101.00	98.139	1,633,500
2024-04-16	103.70	104.50	99.100	100.10	97.265	1,440,794
2024-04-15	105.40	107.20	103.80	105.70	102.71	1,299,671
2024-04-12	109.00	109.30	104.70	105.40	102.41	2,755,700
2024-04-11	108.00	110.00	107.70	109.00	105.91	1,356,100
2024-04-10	111.60	112.90	107.60	109.30	106.20	2,611,294
2024-04-09	107.00	113.40	106.80	112.90	109.70	2,325,086
2024-04-08	101.10	107.50	100.90	106.90	103.87	2,038,654
2024-04-05	102.00	102.30	99.350	101.10	98.236	1,102,737
2024-04-03	98.200	103.40	98.200	102.60	99.694	2,278,476
2024-04-02	98.500	101.40	98.200	100.00	97.167	1,278,025
2024-03-28	97.300	99.650	96.700	98.400	95.613	691,220
2024-03-27	98.800	100.20	96.700	97.850	95.078	695,971
2024-03-26	99.900	101.40	97.750	99.000	96.196	1,289,976
2024-03-25	99.850	101.20	98.100	99.900	97.070	840,100
2024-03-22	101.10	102.00	99.100	99.850	97.022	761,698
2024-03-21	101.00	103.60	100.50	101.10	98.236	1,879,474
2024-03-20	96.150	100.60	96.150	98.950	96.147	1,935,450
2024-03-19	99.300	99.300	95.750	96.400	93.669	897,249
2024-03-18	99.000	100.80	97.000	99.300	96.487	1,346,155
2024-03-15	100.00	101.90	97.800	99.700	96.876	3,295,040
2024-03-14	103.80	103.80	97.150	100.00	97.167	2,105,527
2024-03-13	108.40	108.70	105.00	105.50	102.51	5,835,743
2024-03-12	100.20	108.80	100.00	108.30	105.23	5,415,068
2024-03-11	97.600	100.00	96.950	99.000	96.196	3,344,775
2024-03-08	96.600	97.450	95.900	96.850	94.107	1,678,644
2024-03-07	94.050	97.500	94.050	95.950	93.232	1,723,781
2024-03-06	95.250	95.450	92.250	93.800	91.143	902,170
2024-03-05	95.000	95.450	93.050	95.250	92.552	1,044,012
2024-03-04	98.150	98.350	94.900	95.550	92.844	1,453,400
2024-03-01	95.950	98.800	94.350	97.800	95.030	2,332,717
2024-02-29	91.500	97.700	90.850	95.950	93.232	3,529,470
2024-02-28	87.850	98.350	87.300	91.950	89.345	5,306,842
2024-02-27	90.250	90.550	87.000	90.000	87.451	1,557,500
2024-02-26	92.950	93.200	89.050	91.350	88.762	2,247,879
2024-02-23	95.000	95.550	92.300	94.600	91.920	2,678,493
2024-02-22	88.400	92.400	88.250	91.350	88.762	2,476,361
2024-02-21	88.100	90.000	87.650	88.200	85.702	1,637,498
2024-02-20	89.000	89.150	87.350	88.850	86.333	1,403,000
2024-02-19	88.250	89.850	87.600	89.550	87.013	1,410,300
2024-02-16	89.900	89.900	88.000	88.800	86.285	751,265
2024-02-15	85.500	90.000	85.000	89.900	87.354	1,798,400
2024-02-14	85.950	86.150	84.850	85.500	83.078	1,031,149

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.