ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	66.600	67.100	66.150	66.750	62.357	476,705
2023-02-17	66.800	67.750	66.100	66.250	61.890	730,386
2023-02-16	66.650	67.900	66.450	66.700	62.310	702,542
2023-02-15	67.750	67.900	66.300	66.850	62.450	1,142,967
2023-02-14	67.000	68.300	66.300	67.100	62.684	358,811
2023-02-13	66.900	68.000	65.300	67.000	62.590	739,800
2023-02-10	69.250	69.250	67.050	67.350	62.917	404,800
2023-02-09	67.600	69.450	67.050	69.250	64.692	814,580
2023-02-08	66.800	68.350	66.800	67.600	63.151	692,300
2023-02-07	69.000	69.600	66.800	66.800	62.404	383,042
2023-02-06	69.550	70.550	68.550	69.750	65.159	1,326,559
2023-02-03	71.200	72.000	67.800	69.550	64.973	1,818,461
2023-02-02	66.900	71.800	66.700	71.150	66.467	3,420,987
2023-02-01	64.600	66.500	64.600	66.150	61.796	957,047
2023-01-31	66.300	66.850	64.200	64.550	60.302	603,001
2023-01-30	65.900	66.950	65.050	65.800	61.469	667,463
2023-01-27	68.500	68.500	65.400	66.150	61.796	631,189
2023-01-26	66.950	68.000	66.050	68.000	63.525	1,385,557
2023-01-20	64.650	64.650	63.200	64.250	60.021	275,261
2023-01-19	62.600	64.650	62.100	64.250	60.021	683,676
2023-01-18	63.200	63.750	62.200	62.850	58.714	430,078
2023-01-17	63.900	64.100	62.700	63.250	59.087	529,880
2023-01-16	64.950	65.050	63.300	63.900	59.694	652,000
2023-01-13	59.000	65.400	59.000	64.600	60.348	2,542,540
2023-01-12	59.500	59.500	57.900	59.250	55.351	520,656
2023-01-11	59.500	60.250	58.300	58.700	54.837	790,150
2023-01-10	57.800	59.150	56.500	59.150	55.257	780,021
2023-01-09	56.400	57.450	56.400	57.450	53.669	601,123
2023-01-06	55.700	56.450	55.400	56.400	52.688	756,650
2023-01-05	56.800	56.800	54.600	55.450	51.801	679,900
2023-01-04	55.800	57.000	55.100	56.050	52.361	642,132
2023-01-03	55.150	56.200	54.200	55.750	52.081	574,300
2022-12-30	55.250	56.300	55.150	55.650	51.987	383,624
2022-12-29	55.450	55.600	54.150	55.300	51.660	524,339
2022-12-28	54.700	55.700	54.350	55.650	51.987	820,352
2022-12-23	54.300	55.350	54.300	54.700	51.100	774,200
2022-12-22	55.300	55.900	55.000	55.350	51.707	306,353
2022-12-21	54.600	55.500	54.250	55.300	51.660	346,584
2022-12-20	55.350	55.700	54.300	54.600	51.007	472,800
2022-12-19	56.550	56.950	55.000	55.250	51.614	529,600
2022-12-16	57.950	57.950	53.550	56.150	52.455	4,987,620
2022-12-15	58.900	58.900	57.400	58.300	54.463	820,416
2022-12-14	58.700	60.200	57.900	58.650	54.790	1,897,360
2022-12-13	56.350	58.000	55.800	57.700	53.903	1,166,458
2022-12-12	55.150	57.000	55.150	56.700	52.968	582,746
2022-12-09	55.150	56.950	55.100	56.900	53.155	883,654
2022-12-08	54.950	55.900	54.350	55.250	51.614	776,496
2022-12-07	57.100	57.150	54.300	54.350	50.773	531,284
2022-12-06	56.950	57.700	55.900	57.350	53.576	598,355
2022-12-05	57.800	58.000	56.800	57.050	53.295	521,418
2022-12-02	57.650	57.800	56.350	57.350	53.576	527,406
2022-12-01	58.000	58.400	57.150	57.900	54.089	1,476,978
2022-11-30	57.200	57.600	56.400	57.400	53.622	1,415,467
2022-11-29	57.000	57.600	56.450	57.250	53.482	482,422
2022-11-28	55.900	56.800	54.650	56.350	52.641	514,600
2022-11-25	57.750	57.750	56.350	56.500	52.782	206,900
2022-11-24	56.950	57.800	56.900	57.450	53.669	427,100
2022-11-23	56.450	57.250	55.500	56.950	53.202	680,545
2022-11-22	57.450	57.500	55.000	55.950	52.268	934,497
2022-11-21	57.600	58.200	56.550	57.200	53.435	356,288

← NewerPage 16 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.