ASM Pacific Technology Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	82.500	84.800	82.350	84.100	74.479	1,209,258
2021-11-30	81.150	82.550	80.650	82.150	72.752	1,325,532
2021-11-29	80.350	82.450	80.350	81.600	72.265	585,100
2021-11-26	81.600	82.950	81.000	81.050	71.778	589,433
2021-11-25	81.550	81.900	80.850	81.800	72.442	816,067
2021-11-24	83.000	83.450	80.550	81.550	72.221	1,659,250
2021-11-23	84.800	84.950	83.000	83.600	74.036	973,592
2021-11-22	85.600	86.150	84.800	84.800	75.099	964,092
2021-11-19	84.900	86.400	84.500	85.900	76.073	895,096
2021-11-18	85.550	86.000	85.000	85.450	75.675	648,230
2021-11-17	83.550	86.500	83.300	86.000	76.162	1,166,295
2021-11-16	84.000	84.900	83.500	83.750	74.169	885,061
2021-11-15	84.200	84.900	83.600	84.350	74.700	242,549
2021-11-12	85.000	85.600	83.400	84.300	74.656	911,100
2021-11-11	83.500	85.100	83.100	84.900	75.188	674,235
2021-11-10	83.100	84.800	82.750	84.500	74.833	1,184,742
2021-11-09	83.000	84.300	82.250	83.500	73.948	1,587,681
2021-11-08	81.600	83.150	81.600	82.250	72.841	722,674
2021-11-05	81.500	83.000	81.150	81.600	72.265	729,311
2021-11-04	81.400	81.850	79.600	81.500	72.177	748,837
2021-11-03	83.000	83.000	79.200	80.350	71.158	2,031,192
2021-11-02	84.000	84.250	82.200	82.700	73.239	839,896
2021-11-01	84.500	85.000	83.550	84.350	74.700	541,100
2021-10-29	82.700	84.600	82.650	84.050	74.435	1,040,585
2021-10-28	82.200	83.550	82.050	82.700	73.239	1,648,000
2021-10-27	86.550	86.550	81.050	82.000	72.619	2,414,421
2021-10-26	84.550	87.100	84.550	84.750	75.055	1,300,720
2021-10-25	85.750	86.450	84.500	84.500	74.833	709,952
2021-10-22	84.800	86.650	84.800	86.100	76.250	1,101,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.