ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	85.750	87.000	84.300	85.250	75.498	1,412,523
2022-02-28	87.450	87.700	84.750	85.400	75.630	1,169,597
2022-02-25	85.650	88.000	85.650	87.450	77.446	2,508,254
2022-02-24	85.800	89.000	84.750	85.650	75.852	3,903,702
2022-02-23	82.300	85.100	81.150	85.000	75.276	3,220,350
2022-02-22	81.000	84.900	81.000	82.300	72.885	1,445,906
2022-02-21	81.150	82.000	80.250	82.000	72.619	581,242
2022-02-18	80.600	81.100	80.000	80.900	71.645	551,376
2022-02-17	80.400	82.000	80.200	81.400	72.088	620,006
2022-02-16	81.000	81.600	80.150	80.300	71.114	743,150
2022-02-15	78.600	81.850	78.600	80.500	71.291	1,076,682
2022-02-14	79.150	79.750	78.800	79.150	70.095	969,195
2022-02-11	80.350	80.350	79.100	79.150	70.095	683,743
2022-02-10	79.250	81.000	79.000	80.400	71.202	1,373,543
2022-02-09	76.700	78.300	76.700	78.150	69.210	1,029,708
2022-02-08	77.500	77.500	76.200	76.700	67.926	611,313
2022-02-07	79.450	79.500	76.650	77.500	68.634	1,097,216
2022-02-04	77.850	79.550	77.400	79.000	69.963	1,014,095
2022-01-31	78.250	78.700	77.400	77.400	68.546	342,861
2022-01-28	79.000	79.650	76.050	77.300	68.457	1,549,622
2022-01-27	80.000	80.500	78.000	78.500	69.520	2,016,474
2022-01-26	80.450	81.200	80.000	80.450	71.247	1,070,552
2022-01-25	82.100	82.500	80.050	80.200	71.025	1,251,179
2022-01-24	81.650	83.150	81.650	82.500	73.062	770,898
2022-01-21	82.800	83.350	81.700	82.400	72.974	1,241,490
2022-01-20	82.900	82.900	81.550	82.300	72.885	608,183
2022-01-19	83.200	83.200	81.500	81.550	72.221	1,148,782
2022-01-18	82.950	84.400	82.500	82.650	73.195	986,732
2022-01-17	82.000	82.750	81.450	82.500	73.062	481,600
2022-01-14	82.500	83.000	81.400	81.750	72.398	1,214,961
2022-01-13	83.350	83.450	82.100	82.500	73.062	646,482
2022-01-12	82.400	83.600	82.100	82.900	73.416	1,492,924
2022-01-11	82.300	83.800	82.300	82.600	73.151	574,055
2022-01-10	83.600	83.600	82.700	83.000	73.505	454,595
2022-01-07	83.700	84.250	82.550	83.600	74.036	542,703
2022-01-06	84.650	84.650	82.150	83.800	74.213	965,600
2022-01-05	84.950	86.400	83.600	84.000	74.391	1,020,361
2022-01-04	85.500	86.000	84.050	84.350	74.700	546,500
2022-01-03	84.250	85.350	83.750	84.850	75.143	233,752
2021-12-31	84.150	84.600	83.600	84.250	74.612	232,882
2021-12-30	84.000	84.700	83.150	84.000	74.391	282,800
2021-12-29	83.650	84.500	82.500	84.500	74.833	560,480
2021-12-28	82.700	83.800	81.600	83.750	74.169	392,600
2021-12-24	83.900	83.950	82.050	83.000	73.505	156,900
2021-12-23	82.650	84.000	82.650	83.750	74.169	256,801
2021-12-22	81.100	83.500	80.850	83.300	73.771	677,443
2021-12-21	80.600	82.000	79.800	81.250	71.955	949,946
2021-12-20	81.000	81.300	79.500	80.550	71.335	1,018,864
2021-12-17	80.100	81.500	79.150	80.350	71.158	2,553,869
2021-12-16	80.050	81.900	79.600	81.500	72.177	940,260
2021-12-15	80.700	81.600	80.000	80.150	70.981	937,410
2021-12-14	82.000	82.000	80.500	81.200	71.911	1,182,748
2021-12-13	83.500	83.950	82.050	82.050	72.664	803,600
2021-12-10	84.500	84.500	82.700	83.100	73.593	907,999
2021-12-09	83.000	85.400	82.300	85.300	75.542	1,505,696
2021-12-08	84.100	84.100	82.000	82.100	72.708	950,160
2021-12-07	82.900	83.900	81.700	83.850	74.258	776,162
2021-12-06	81.300	83.600	81.000	83.050	73.549	1,266,185
2021-12-03	84.750	85.000	81.500	82.400	72.974	2,077,415
2021-12-02	83.500	85.500	83.500	84.750	75.055	1,116,766

← NewerPage 20 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.