ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	61.800	62.500	60.800	61.850	57.779	375,462
2022-08-24	61.200	63.000	60.550	60.750	56.752	394,453
2022-08-23	62.800	63.200	61.550	61.600	57.546	404,561
2022-08-22	63.000	63.000	62.150	62.450	58.340	372,141
2022-08-19	64.100	64.400	63.000	63.100	58.947	676,190
2022-08-18	64.950	65.450	64.000	64.200	59.975	462,632
2022-08-17	65.550	65.600	64.650	64.950	60.675	859,300
2022-08-16	65.500	66.450	65.000	65.300	61.002	798,548
2022-08-15	65.000	66.100	64.700	65.100	60.815	938,024
2022-08-12	65.200	65.700	64.400	65.150	60.862	533,031
2022-08-11	66.450	67.700	65.400	66.700	61.096	901,344
2022-08-10	66.550	66.550	64.550	65.200	59.722	1,347,090
2022-08-09	67.150	67.500	65.450	66.550	60.958	1,354,531
2022-08-08	66.450	68.000	66.000	66.500	60.913	2,151,500
2022-08-05	63.550	67.550	62.750	66.850	61.233	3,204,974
2022-08-04	62.300	63.150	62.100	63.000	57.707	987,283
2022-08-03	62.250	62.950	60.800	61.900	56.699	870,026
2022-08-02	61.300	63.300	61.050	62.250	57.020	1,844,442
2022-08-01	63.600	63.600	60.150	61.300	56.149	934,100
2022-07-29	64.000	64.350	62.100	62.500	57.249	851,150
2022-07-28	64.200	64.800	63.300	63.800	58.439	1,234,450
2022-07-27	62.850	64.600	62.700	63.500	58.165	1,396,500
2022-07-26	63.000	64.150	62.350	62.850	57.569	1,709,409
2022-07-25	62.600	64.400	62.600	63.750	58.394	1,095,923
2022-07-22	65.150	65.600	63.050	63.800	58.439	1,272,041
2022-07-21	65.650	65.650	63.150	64.500	59.081	1,497,855
2022-07-20	64.800	64.850	64.050	64.550	59.126	536,278
2022-07-19	64.850	65.450	63.250	63.500	58.165	681,007
2022-07-18	63.400	65.300	63.250	64.850	59.401	1,103,525
2022-07-15	61.550	63.000	61.450	62.550	57.294	1,304,428
2022-07-14	62.350	62.700	61.350	62.550	57.294	346,764
2022-07-13	62.800	63.050	61.700	62.200	56.974	883,752
2022-07-12	63.800	64.050	62.300	63.050	57.752	1,817,641
2022-07-11	62.800	63.450	62.100	63.150	57.844	1,342,080
2022-07-08	61.800	64.950	61.700	63.850	58.485	2,089,767
2022-07-07	62.150	62.150	59.750	60.800	55.691	3,170,200
2022-07-06	65.250	65.650	61.500	62.200	56.974	2,449,458
2022-07-05	65.200	65.300	64.500	64.600	59.172	734,109
2022-07-04	66.650	66.650	64.150	65.200	59.722	1,052,564
2022-06-30	68.350	68.350	66.050	66.650	61.050	856,076
2022-06-29	68.600	69.450	67.650	68.350	62.607	576,700
2022-06-28	69.400	69.400	67.600	69.200	63.386	862,300
2022-06-27	68.700	70.450	68.700	69.400	63.569	695,076
2022-06-24	67.750	68.650	67.550	68.650	62.882	1,021,964
2022-06-23	67.500	68.100	67.100	67.750	62.058	1,607,120
2022-06-22	67.500	68.000	67.050	67.100	61.462	951,350
2022-06-21	67.000	68.000	66.000	68.000	62.287	1,155,854
2022-06-20	67.150	67.700	66.150	66.450	60.867	463,772
2022-06-17	65.500	67.350	65.500	67.350	61.691	3,479,382
2022-06-16	66.400	66.850	65.800	66.450	60.867	1,726,302
2022-06-15	66.200	67.700	66.200	66.800	61.187	1,686,837
2022-06-14	66.050	66.750	64.650	66.200	60.638	2,238,959
2022-06-13	72.200	72.700	65.550	66.800	61.187	6,718,386
2022-06-10	73.800	74.950	72.400	74.950	68.653	12,839,570
2022-06-09	73.850	75.500	73.350	73.800	67.599	3,754,535
2022-06-08	72.900	73.750	72.500	73.700	67.508	3,382,272
2022-06-07	72.900	73.200	71.500	72.500	66.408	2,725,839
2022-06-06	72.000	72.950	71.350	72.950	66.821	3,051,921
2022-06-02	71.000	71.800	70.350	71.350	65.355	2,749,977
2022-06-01	71.800	72.400	70.650	71.150	65.172	2,122,801

← NewerPage 18 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.