ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	163.60	173.50	163.60	169.80	168.05	4,054,274
2026-04-27	165.20	169.20	162.50	165.80	164.09	6,003,955
2026-04-24	159.00	167.80	155.10	165.20	163.50	5,600,896
2026-04-23	163.00	163.60	152.80	154.50	152.91	6,371,490
2026-04-22	152.10	161.00	150.50	152.20	150.63	7,442,189
2026-04-21	140.00	149.80	137.30	148.10	146.57	6,077,994
2026-04-20	138.10	139.00	135.50	138.60	137.17	2,912,445
2026-04-17	135.50	139.70	131.10	138.10	136.67	5,353,811
2026-04-16	125.00	137.10	123.80	132.80	131.43	8,031,042
2026-04-15	128.00	128.40	124.20	126.80	125.49	4,807,990
2026-04-14	120.00	126.70	119.40	125.50	124.20	4,556,803
2026-04-13	114.20	118.20	112.00	117.70	116.49	2,431,932
2026-04-10	110.30	115.80	110.10	114.20	113.02	2,657,458
2026-04-09	106.90	110.40	104.00	110.30	109.16	1,983,705
2026-04-08	108.30	111.40	103.50	111.00	109.85	3,939,575
2026-04-02	104.00	105.00	99.000	100.60	99.562	2,546,201
2026-04-01	105.10	105.80	102.10	102.80	101.74	1,076,758
2026-03-31	103.00	105.00	98.600	99.300	98.275	1,532,919
2026-03-30	104.00	104.10	99.350	103.00	101.94	1,647,775
2026-03-27	106.90	108.10	103.50	106.30	105.20	1,095,162
2026-03-26	111.50	112.00	105.50	107.20	106.09	1,737,388
2026-03-25	106.80	110.40	105.20	109.50	108.37	1,457,732
2026-03-24	106.00	106.00	101.70	104.30	103.22	1,013,093
2026-03-23	103.40	103.80	101.00	102.60	101.54	1,452,581
2026-03-20	108.80	109.20	104.00	105.20	104.11	1,573,009
2026-03-19	106.00	109.40	105.80	107.30	106.19	1,554,336
2026-03-18	104.80	109.30	104.10	109.00	107.88	1,742,118
2026-03-17	108.00	108.10	103.00	103.80	102.73	1,201,876
2026-03-16	106.10	108.20	104.00	107.50	106.39	1,811,941
2026-03-13	107.70	109.20	106.10	108.20	107.08	1,220,197
2026-03-12	109.00	111.50	106.00	109.30	108.17	1,505,386
2026-03-11	114.80	114.80	109.00	110.60	109.46	1,299,033
2026-03-10	109.40	112.60	108.10	112.00	110.84	2,161,631
2026-03-09	105.00	108.00	100.00	107.40	106.29	3,260,904
2026-03-06	111.30	114.20	108.50	111.10	109.95	2,885,850
2026-03-05	115.30	115.40	110.30	112.40	111.24	5,400,725
2026-03-04	103.40	110.50	101.90	108.00	106.89	3,777,310
2026-03-03	114.00	117.00	101.90	103.40	102.33	3,213,935
2026-03-02	108.80	111.10	107.00	108.40	107.28	2,133,349
2026-02-27	113.20	113.90	110.60	112.10	110.94	4,428,618
2026-02-26	110.40	115.60	108.50	114.00	112.82	3,949,800
2026-02-25	114.00	114.00	109.30	110.50	109.36	3,033,793
2026-02-24	110.00	112.00	107.80	111.60	110.45	6,713,106
2026-02-23	110.00	113.00	108.70	110.30	109.16	3,042,669
2026-02-20	104.60	106.00	103.30	104.90	103.82	1,002,177
2026-02-16	104.50	104.50	101.40	103.30	102.23	368,912
2026-02-13	104.50	106.10	101.20	104.20	103.12	2,435,546
2026-02-12	105.00	106.80	103.00	104.50	103.42	3,030,180
2026-02-11	104.10	109.40	103.30	105.00	103.92	5,964,748
2026-02-10	101.90	102.40	98.050	100.90	99.859	2,023,187
2026-02-09	99.000	101.90	99.000	101.00	99.958	1,973,087
2026-02-06	95.250	100.00	94.600	98.450	97.434	2,271,189
2026-02-05	100.20	101.80	94.500	96.300	95.306	2,350,505
2026-02-04	104.00	105.00	102.10	103.10	102.04	1,181,550
2026-02-03	101.70	105.50	101.70	104.20	103.12	2,122,183
2026-02-02	101.90	103.60	98.350	99.850	98.820	1,741,839
2026-01-30	104.20	106.50	102.30	103.90	102.83	1,615,905
2026-01-29	108.10	109.00	103.60	104.20	103.12	2,831,452
2026-01-28	104.80	110.50	104.50	109.50	108.37	3,479,441
2026-01-27	105.20	110.80	105.20	106.30	105.20	2,727,619

← NewerPage 3 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.