ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	72.000	72.000	71.000	71.650	69.620	364,812
2023-11-14	70.650	71.000	69.300	70.350	68.357	493,858
2023-11-13	67.100	70.000	67.000	69.800	67.823	709,362
2023-11-10	68.250	68.300	66.400	67.100	65.199	706,052
2023-11-09	69.000	69.550	67.950	68.400	66.463	326,500
2023-11-08	68.550	69.950	68.550	68.950	66.997	678,780
2023-11-07	70.150	71.000	68.900	69.500	67.531	763,282
2023-11-06	70.000	70.500	69.200	70.150	68.163	551,902
2023-11-03	67.300	70.350	67.050	70.000	68.017	707,405
2023-11-02	67.200	67.650	66.400	67.300	65.394	536,300
2023-11-01	66.000	66.400	65.050	66.150	64.276	757,100
2023-10-31	70.900	70.900	65.400	66.000	64.131	817,405
2023-10-30	65.600	69.300	65.600	69.250	67.288	1,030,709
2023-10-27	68.050	68.450	64.700	65.650	63.790	1,568,626
2023-10-26	69.250	70.150	65.550	67.500	65.588	2,387,113
2023-10-25	68.900	71.000	67.850	68.900	66.948	1,540,349
2023-10-24	69.350	70.100	67.600	67.750	65.831	1,150,634
2023-10-20	71.900	72.600	71.400	72.300	70.252	343,797
2023-10-19	72.050	73.450	71.650	72.250	70.203	371,260
2023-10-18	73.000	73.750	72.200	72.200	70.155	472,300
2023-10-17	72.300	74.200	72.200	73.000	70.932	663,508
2023-10-16	70.900	72.700	70.600	72.300	70.252	685,700
2023-10-13	73.000	73.850	71.050	71.650	69.620	1,028,837
2023-10-12	72.350	73.300	72.350	72.950	70.884	457,639
2023-10-11	69.850	72.850	69.850	72.400	70.349	591,300
2023-10-10	72.200	72.200	69.550	70.050	68.066	704,427
2023-10-09	70.900	72.000	70.450	71.050	69.037	145,575
2023-10-06	71.000	72.200	70.700	71.000	68.989	308,300
2023-10-05	70.500	71.350	70.100	70.500	68.503	616,814
2023-10-04	70.850	71.650	69.500	70.050	68.066	512,819
2023-10-03	70.100	70.950	69.350	70.500	68.503	764,058
2023-09-29	68.900	70.950	68.850	70.100	68.114	729,589
2023-09-28	69.250	69.950	67.450	68.450	66.511	1,118,400
2023-09-27	66.000	70.000	66.000	69.000	67.046	817,900
2023-09-26	70.200	70.550	69.000	69.000	67.046	1,005,520
2023-09-25	70.000	70.300	68.550	69.350	67.386	952,100
2023-09-22	66.000	69.300	65.800	69.200	67.240	1,506,545
2023-09-21	67.500	68.250	66.050	66.850	64.956	1,118,317
2023-09-20	69.000	69.900	68.050	68.650	66.705	1,731,621
2023-09-19	71.250	71.250	69.650	70.300	68.309	364,100
2023-09-18	72.900	72.900	68.550	71.200	69.183	1,025,417
2023-09-15	74.150	74.450	72.300	73.250	71.175	1,257,305
2023-09-14	75.250	75.650	73.750	74.150	72.050	520,462
2023-09-13	75.500	75.800	74.350	75.250	73.119	1,057,700
2023-09-12	76.400	76.400	75.000	75.500	73.361	330,900
2023-09-11	75.200	76.550	74.950	76.400	74.236	474,832
2023-09-07	77.850	77.850	75.100	75.800	73.653	503,806
2023-09-06	77.050	78.600	75.850	77.850	75.645	491,730
2023-09-05	77.650	78.200	76.700	77.000	74.819	275,607
2023-09-04	79.000	79.750	76.350	77.800	75.596	951,537
2023-08-31	78.250	79.550	77.550	78.550	76.325	971,506
2023-08-30	81.000	81.300	77.400	78.250	76.034	1,385,928
2023-08-29	80.050	80.450	78.350	80.100	77.831	1,860,406
2023-08-28	80.000	82.300	79.650	80.050	77.783	4,207,717
2023-08-25	80.200	81.450	79.750	79.900	77.637	1,097,168
2023-08-24	78.500	82.500	78.100	81.750	79.434	1,698,800
2023-08-23	78.000	79.000	77.200	77.700	75.499	853,587
2023-08-22	76.000	78.200	75.800	78.050	75.839	1,094,200
2023-08-21	78.200	78.200	74.400	74.600	72.487	1,169,375
2023-08-18	77.000	78.750	76.300	78.200	75.985	1,127,562

← NewerPage 13 of 21 · 1,233 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.