ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	57.600	58.200	56.550	57.200	53.435	356,288
2022-11-18	58.250	58.850	57.200	57.550	53.762	887,454
2022-11-17	58.300	58.300	56.200	57.550	53.762	820,531
2022-11-16	56.850	58.200	56.000	57.550	53.762	1,289,554
2022-11-15	55.300	56.800	54.050	56.750	53.015	1,263,055
2022-11-14	53.700	55.700	52.550	55.350	51.707	1,717,308
2022-11-11	52.900	52.900	50.100	52.150	48.718	1,184,365
2022-11-10	50.300	50.300	48.800	49.000	45.775	702,208
2022-11-09	49.300	50.900	49.050	50.300	46.990	1,598,679
2022-11-08	49.300	49.750	48.550	49.050	45.822	1,146,180
2022-11-07	47.700	50.250	47.200	49.200	45.962	3,307,359
2022-11-04	45.000	47.450	44.900	47.000	43.907	1,219,648
2022-11-03	43.000	45.050	42.900	45.050	42.085	925,117
2022-11-02	44.800	44.950	42.550	44.350	41.431	1,603,590
2022-11-01	43.200	45.150	43.000	44.800	41.852	1,972,119
2022-10-31	43.200	45.000	43.000	43.200	40.357	2,241,545
2022-10-28	45.000	45.000	43.000	43.200	40.357	1,104,900
2022-10-27	44.800	45.950	44.350	45.000	42.038	1,838,400
2022-10-26	43.800	46.000	43.600	44.800	41.852	1,328,000
2022-10-25	43.550	44.500	41.600	43.800	40.917	929,822
2022-10-24	44.650	45.250	43.050	43.500	40.637	1,175,071
2022-10-21	44.900	45.300	43.850	44.650	41.711	613,326
2022-10-20	43.050	44.800	43.000	44.300	41.384	1,348,868
2022-10-19	45.950	46.500	43.850	44.300	41.384	1,038,009
2022-10-18	45.150	46.850	44.500	45.050	42.085	1,001,351
2022-10-17	43.850	45.900	43.850	45.450	42.459	1,233,622
2022-10-14	43.400	45.850	43.000	45.300	42.319	1,760,625
2022-10-13	45.400	45.800	43.100	43.150	40.310	874,225
2022-10-12	44.200	46.150	43.750	45.500	42.505	1,369,123
2022-10-11	45.250	45.850	43.000	44.150	41.244	3,030,923
2022-10-10	46.900	47.250	44.850	44.900	41.945	978,328
2022-10-07	48.000	49.150	47.750	48.400	45.215	1,356,932
2022-10-06	49.450	49.750	48.100	48.400	45.215	1,063,560
2022-10-05	49.800	51.000	49.150	49.850	46.569	2,280,092
2022-10-03	47.000	49.800	47.000	48.450	45.261	1,279,468
2022-09-30	48.050	48.200	47.000	47.800	44.654	1,146,781
2022-09-29	48.450	49.050	47.600	48.050	44.888	700,932
2022-09-28	51.100	51.550	48.200	48.350	45.168	1,271,575
2022-09-27	51.200	51.500	50.350	51.000	47.643	652,481
2022-09-26	51.550	52.150	51.300	51.950	48.531	815,626
2022-09-23	52.700	52.850	50.850	51.550	48.157	1,660,292
2022-09-22	53.900	53.900	52.900	53.250	49.745	695,501
2022-09-21	55.450	55.500	54.000	54.050	50.493	829,703
2022-09-20	55.700	56.050	55.000	55.500	51.847	550,288
2022-09-19	59.600	59.600	55.600	55.700	52.034	1,422,136
2022-09-16	62.600	62.600	59.350	59.650	55.724	2,130,602
2022-09-15	61.000	63.000	61.000	62.700	58.573	1,345,635
2022-09-14	61.050	62.350	60.600	61.650	57.593	1,070,921
2022-09-13	60.000	63.250	59.900	61.750	57.686	1,924,852
2022-09-09	60.050	60.350	59.650	59.950	56.004	493,449
2022-09-08	60.600	61.200	60.000	60.450	56.472	728,657
2022-09-07	60.550	61.850	60.200	60.600	56.612	520,236
2022-09-06	59.300	61.200	59.300	60.700	56.705	913,854
2022-09-05	59.600	60.000	59.150	59.700	55.771	866,227
2022-09-02	60.400	60.600	59.200	59.600	55.677	641,899
2022-09-01	60.500	61.100	60.500	60.650	56.658	311,000
2022-08-31	60.500	61.300	60.500	61.050	57.032	754,166
2022-08-30	61.800	62.200	60.750	61.700	57.639	382,000
2022-08-29	62.350	62.350	61.300	61.350	57.312	258,200
2022-08-26	61.900	63.100	61.900	62.900	58.760	399,891

← NewerPage 17 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.