ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	87.350	87.350	84.750	85.700	83.273	322,400
2024-02-08	87.150	88.000	85.700	87.350	84.876	1,209,290
2024-02-07	88.000	88.400	85.750	87.150	84.681	1,741,647
2024-02-06	86.500	87.900	86.050	87.700	85.216	1,894,693
2024-02-05	85.250	87.400	84.300	86.150	83.710	1,993,378
2024-02-02	81.200	86.000	80.000	85.250	82.835	2,736,346
2024-02-01	75.000	82.800	75.000	80.350	78.074	2,343,563
2024-01-31	77.000	79.150	75.400	75.600	73.459	1,237,658
2024-01-30	76.500	76.500	74.700	75.500	73.361	556,478
2024-01-29	75.950	78.150	75.950	76.700	74.527	1,254,893
2024-01-26	77.850	77.900	75.300	75.950	73.799	707,001
2024-01-25	79.000	79.450	77.050	78.800	76.568	989,331
2024-01-24	75.950	79.200	75.000	78.850	76.617	1,778,339
2024-01-23	73.950	74.950	72.400	74.400	72.293	947,552
2024-01-22	71.200	73.300	71.200	73.100	71.029	596,805
2024-01-19	71.500	72.850	70.700	72.100	70.058	792,074
2024-01-18	72.150	72.250	70.200	71.350	69.329	1,098,440
2024-01-17	72.950	73.250	69.800	70.000	68.017	926,968
2024-01-16	73.850	73.850	72.050	72.800	70.738	407,444
2024-01-15	70.600	74.150	70.600	73.850	71.758	419,147
2024-01-12	70.500	72.800	70.500	72.150	70.106	512,200
2024-01-11	71.200	72.000	70.200	70.500	68.503	488,984
2024-01-10	69.900	72.000	69.800	71.550	69.523	583,970
2024-01-09	71.000	71.750	69.800	69.800	67.823	419,400
2024-01-08	68.850	70.900	68.600	70.500	68.503	744,014
2024-01-05	70.150	70.750	68.900	69.700	67.726	717,993
2024-01-04	72.050	72.050	69.800	70.250	68.260	637,838
2024-01-03	73.300	73.300	70.500	71.700	69.669	589,002
2024-01-02	74.500	74.800	72.850	73.550	71.467	388,868
2023-12-29	74.900	74.900	73.050	74.500	72.390	355,000
2023-12-28	75.100	75.100	73.700	74.550	72.438	610,800
2023-12-27	74.350	75.400	72.800	74.000	71.904	833,848
2023-12-22	75.050	76.000	73.650	74.150	72.050	244,512
2023-12-21	75.200	76.500	74.600	75.400	73.264	861,113
2023-12-20	76.050	77.000	74.500	76.200	74.042	762,006
2023-12-19	76.100	76.650	75.150	75.950	73.799	605,100
2023-12-18	79.000	79.000	75.200	76.000	73.847	674,899
2023-12-15	78.500	82.400	78.250	79.100	76.859	3,007,858
2023-12-14	77.800	81.400	77.250	77.650	75.451	769,863
2023-12-13	77.450	78.850	77.450	78.050	75.839	861,600
2023-12-12	78.100	78.700	76.450	77.350	75.159	933,817
2023-12-11	75.000	78.450	74.700	78.100	75.888	1,187,600
2023-12-08	75.500	76.900	74.850	75.400	73.264	425,700
2023-12-07	77.050	79.000	75.100	75.500	73.361	763,104
2023-12-06	77.450	78.450	76.350	78.150	75.936	900,113
2023-12-05	78.500	78.500	75.800	77.500	75.305	1,439,560
2023-12-04	79.000	79.200	77.700	78.500	76.276	1,087,606
2023-12-01	79.750	79.850	77.950	79.050	76.811	669,657
2023-11-30	80.150	80.600	79.650	79.850	77.588	1,004,211
2023-11-29	77.300	80.450	76.350	80.150	77.880	904,412
2023-11-28	78.300	80.500	78.300	78.650	76.422	642,711
2023-11-27	76.900	79.700	76.250	79.000	76.762	1,059,202
2023-11-24	78.000	78.100	76.900	77.100	74.916	609,224
2023-11-23	75.600	78.800	75.600	78.150	75.936	484,793
2023-11-22	77.050	77.500	75.600	77.500	75.305	624,524
2023-11-21	74.700	77.950	74.600	77.650	75.451	1,468,284
2023-11-20	72.200	74.800	71.950	74.150	72.050	831,719
2023-11-17	69.000	72.500	69.000	71.800	69.766	340,521
2023-11-16	72.000	72.000	69.600	70.400	68.406	635,524
2023-11-15	72.000	72.000	71.000	71.650	69.620	364,812

← NewerPage 12 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.