ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	63.500	64.250	62.350	62.450	60.203	1,028,100
2023-05-18	62.000	64.500	60.900	63.500	61.215	839,021
2023-05-17	60.950	61.950	60.600	60.700	58.516	646,593
2023-05-16	60.200	61.050	59.650	60.750	58.564	1,006,730
2023-05-15	58.200	60.450	57.650	60.200	58.034	570,482
2023-05-12	60.000	60.500	58.000	58.200	56.106	405,600
2023-05-11	62.450	63.000	61.000	61.400	57.359	528,169
2023-05-10	61.150	61.950	61.100	61.750	57.686	378,799
2023-05-09	63.000	63.450	60.800	61.150	57.125	1,149,771
2023-05-08	63.500	64.500	62.800	63.750	59.554	667,139
2023-05-05	63.600	63.900	62.200	62.800	58.667	425,200
2023-05-04	62.300	63.050	61.500	62.700	58.573	1,323,025
2023-05-03	63.300	63.300	61.750	62.000	57.920	318,686
2023-05-02	62.400	63.750	61.500	63.300	59.134	1,475,306
2023-04-28	60.500	62.350	60.500	61.450	57.406	1,382,880
2023-04-27	62.000	62.550	59.850	60.650	56.658	1,900,135
2023-04-26	69.500	69.500	61.150	61.750	57.686	3,087,725
2023-04-25	71.900	71.950	69.350	70.050	65.440	667,000
2023-04-24	72.400	73.400	71.800	72.400	67.635	367,244
2023-04-21	72.300	73.650	71.850	72.400	67.635	592,340
2023-04-20	72.500	73.350	71.800	72.300	67.542	674,512
2023-04-19	73.000	73.400	71.700	72.350	67.588	379,526
2023-04-18	74.350	74.550	73.000	73.800	68.943	397,278
2023-04-17	74.200	75.800	73.500	74.200	69.317	713,600
2023-04-14	74.500	75.000	73.600	74.600	69.690	501,184
2023-04-13	75.000	75.000	72.750	73.600	68.756	483,325
2023-04-12	75.950	76.000	74.300	75.000	70.064	600,095
2023-04-11	75.550	77.000	74.250	75.900	70.905	667,940
2023-04-06	76.950	77.600	74.800	75.550	70.578	1,108,040
2023-04-04	78.250	78.250	76.350	76.950	71.886	663,632
2023-04-03	78.300	78.450	76.500	78.000	72.866	770,854
2023-03-31	77.750	78.750	77.250	77.700	72.586	1,614,500
2023-03-30	77.500	78.600	76.400	77.650	72.540	846,500
2023-03-29	76.900	78.750	75.750	77.950	72.820	1,223,316
2023-03-28	77.850	77.850	75.000	76.350	71.325	792,206
2023-03-27	78.100	78.950	76.150	77.500	72.399	800,085
2023-03-24	75.550	78.850	75.550	78.100	72.960	1,360,418
2023-03-23	75.600	76.600	73.500	76.000	70.998	712,380
2023-03-22	76.350	76.800	75.400	75.850	70.858	773,024
2023-03-21	75.400	75.950	74.050	75.900	70.905	380,450
2023-03-20	76.500	77.200	74.250	75.000	70.064	646,549
2023-03-17	74.950	77.200	74.200	76.500	71.465	1,337,451
2023-03-16	73.700	74.900	73.350	74.300	69.410	1,058,714
2023-03-15	72.600	75.000	71.800	73.700	68.849	904,393
2023-03-14	73.050	73.800	71.950	72.600	67.822	1,415,470
2023-03-13	73.350	73.750	69.100	72.600	67.822	1,211,140
2023-03-10	71.150	76.300	69.800	73.950	69.083	3,470,605
2023-03-09	71.900	73.400	71.800	72.500	67.728	1,138,344
2023-03-08	74.000	74.150	71.950	72.400	67.635	988,800
2023-03-07	75.450	76.500	74.150	74.950	70.017	597,336
2023-03-06	74.700	76.500	74.700	75.450	70.484	805,551
2023-03-03	76.800	76.800	75.350	75.500	70.531	2,139,277
2023-03-02	74.000	75.600	73.200	75.300	70.344	1,737,553
2023-03-01	68.400	74.000	68.050	72.950	68.149	3,960,516
2023-02-28	67.500	69.500	66.900	66.900	62.497	1,529,372
2023-02-27	68.700	69.800	66.500	67.500	63.058	1,088,841
2023-02-24	65.200	68.800	65.200	68.450	63.945	1,432,430
2023-02-23	64.000	65.900	64.000	65.200	60.909	1,259,232
2023-02-22	67.000	67.000	63.400	65.000	60.722	923,073
2023-02-21	66.750	67.950	66.750	67.000	62.590	566,514

← NewerPage 15 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.