ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	75.950	77.600	75.700	76.250	74.090	1,024,000
2023-08-15	75.750	76.500	74.200	76.400	74.236	643,860
2023-08-14	76.050	76.750	74.200	75.800	73.653	1,249,937
2023-08-11	77.850	78.450	77.050	77.400	74.615	938,546
2023-08-10	76.700	77.650	75.350	77.550	74.759	537,564
2023-08-09	76.700	77.050	75.950	76.700	73.940	326,790
2023-08-08	80.600	80.600	76.700	76.700	73.940	1,514,100
2023-08-07	76.150	81.000	75.650	80.900	77.989	2,021,742
2023-08-04	75.850	76.400	74.450	75.950	73.217	1,066,380
2023-08-03	74.450	76.000	74.100	75.000	72.301	1,187,918
2023-08-02	75.200	75.400	74.150	74.750	72.060	1,254,598
2023-08-01	76.850	76.850	74.250	75.050	72.349	1,271,195
2023-07-31	79.000	79.500	75.300	75.850	73.121	1,367,941
2023-07-28	74.200	78.000	74.000	77.850	75.049	1,760,250
2023-07-27	78.350	78.350	74.000	74.200	71.530	2,245,278
2023-07-26	74.000	80.200	74.000	79.600	76.736	2,697,991
2023-07-25	78.000	80.200	76.850	79.900	77.025	1,351,391
2023-07-24	78.800	78.800	75.800	76.800	74.036	685,065
2023-07-21	78.300	79.800	77.850	79.200	76.350	604,710
2023-07-20	80.500	81.100	77.950	78.300	75.483	1,610,864
2023-07-19	82.300	82.350	79.400	81.150	78.230	375,786
2023-07-18	82.000	84.300	81.850	82.300	79.339	1,791,590
2023-07-14	81.600	82.800	81.250	82.400	79.435	2,304,095
2023-07-13	80.450	81.850	78.700	81.400	78.471	2,489,348
2023-07-12	79.000	80.500	78.200	79.000	76.157	1,146,020
2023-07-11	77.300	79.500	77.300	78.200	75.386	518,171
2023-07-10	78.000	79.850	77.000	78.200	75.386	925,952
2023-07-07	76.600	77.950	76.100	77.300	74.518	751,948
2023-07-06	79.200	79.200	76.550	77.350	74.567	426,218
2023-07-05	78.700	79.900	78.000	78.900	76.061	1,614,410
2023-07-04	79.450	80.650	79.450	79.850	76.977	1,432,451
2023-07-03	77.100	80.800	76.950	80.050	77.170	1,765,510
2023-06-30	75.000	77.450	74.850	77.150	74.374	1,059,900
2023-06-29	75.500	76.450	74.300	75.150	72.446	558,650
2023-06-28	74.600	76.000	72.600	75.450	72.735	1,057,540
2023-06-27	73.750	75.150	73.150	73.950	71.289	1,484,418
2023-06-26	74.850	74.850	73.050	73.600	70.952	2,225,234
2023-06-23	77.650	77.650	74.300	74.900	72.205	1,884,926
2023-06-21	78.450	79.300	76.500	78.150	75.338	1,492,002
2023-06-20	81.000	81.000	75.700	78.450	75.627	3,147,865
2023-06-19	82.000	82.150	80.550	82.100	79.146	1,190,014
2023-06-16	82.000	83.700	79.900	82.100	79.146	2,665,324
2023-06-15	84.150	85.000	80.050	81.300	78.375	1,930,975
2023-06-14	82.900	85.000	82.050	83.700	80.688	2,459,319
2023-06-13	75.000	84.000	74.200	83.800	80.785	5,436,874
2023-06-12	71.700	74.500	71.700	74.200	71.530	1,805,007
2023-06-09	71.500	72.100	70.550	71.650	69.072	543,200
2023-06-08	74.750	74.750	70.750	71.500	68.927	1,053,768
2023-06-07	71.500	75.000	70.450	73.100	70.470	1,884,213
2023-06-06	73.900	74.300	70.800	71.400	68.831	1,195,968
2023-06-05	71.450	74.800	71.000	73.600	70.952	1,833,142
2023-06-02	68.200	71.900	68.200	70.950	68.397	1,476,376
2023-06-01	66.700	69.650	66.550	67.800	65.360	1,379,066
2023-05-31	69.550	71.000	66.450	66.700	64.300	3,675,840
2023-05-30	67.050	70.250	67.050	69.450	66.951	1,864,590
2023-05-29	64.000	67.450	64.000	67.050	64.637	1,662,600
2023-05-25	64.800	64.800	62.400	63.800	61.504	955,219
2023-05-24	65.350	65.400	63.650	64.200	61.890	625,417
2023-05-23	65.050	65.900	64.550	65.600	63.240	1,203,277
2023-05-22	62.450	65.100	62.450	65.050	62.709	874,495

← NewerPage 14 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.