ASM Pacific Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 105.00 | 105.50 | 101.90 | 102.80 | 101.74 | 4,104,715 |
| 2026-01-23 | 105.00 | 107.40 | 101.50 | 104.20 | 103.12 | 2,540,702 |
| 2026-01-22 | 106.80 | 110.90 | 103.00 | 108.20 | 107.08 | 8,727,100 |
| 2026-01-21 | 98.450 | 105.40 | 98.050 | 101.80 | 100.75 | 6,676,119 |
| 2026-01-20 | 97.400 | 98.350 | 95.250 | 97.600 | 96.593 | 1,739,360 |
| 2026-01-19 | 97.850 | 98.450 | 96.100 | 97.400 | 96.395 | 3,173,526 |
| 2026-01-16 | 97.150 | 101.00 | 97.150 | 97.850 | 96.840 | 2,822,390 |
| 2026-01-15 | 97.000 | 97.600 | 92.750 | 95.300 | 94.316 | 1,558,524 |
| 2026-01-14 | 93.300 | 95.450 | 92.300 | 94.350 | 93.376 | 1,855,901 |
| 2026-01-13 | 91.000 | 94.200 | 90.500 | 93.300 | 92.337 | 2,967,479 |
| 2026-01-12 | 91.900 | 92.850 | 88.950 | 90.050 | 89.121 | 2,210,644 |
| 2026-01-09 | 86.500 | 91.100 | 85.850 | 89.950 | 89.022 | 1,646,143 |
| 2026-01-08 | 90.850 | 92.000 | 87.500 | 89.000 | 88.082 | 1,588,356 |
| 2026-01-07 | 86.100 | 91.000 | 85.500 | 90.500 | 89.566 | 3,190,554 |
| 2026-01-06 | 83.500 | 86.200 | 82.350 | 85.250 | 84.370 | 1,860,719 |
| 2026-01-05 | 82.000 | 82.300 | 80.000 | 82.200 | 81.352 | 1,535,461 |
| 2026-01-02 | 78.300 | 81.300 | 78.000 | 81.200 | 80.362 | 727,415 |
| 2025-12-31 | 77.650 | 78.400 | 76.700 | 77.450 | 76.651 | 505,801 |
| 2025-12-30 | 77.200 | 78.150 | 76.700 | 77.250 | 76.453 | 690,093 |
| 2025-12-29 | 77.800 | 79.000 | 75.800 | 76.150 | 75.364 | 864,260 |
| 2025-12-24 | 77.650 | 79.000 | 77.300 | 77.800 | 76.997 | 515,243 |
| 2025-12-23 | 77.100 | 77.800 | 75.500 | 77.450 | 76.651 | 1,195,600 |
| 2025-12-22 | 74.400 | 77.800 | 74.400 | 77.350 | 76.552 | 980,582 |
| 2025-12-19 | 75.800 | 76.500 | 73.900 | 74.350 | 73.583 | 1,090,312 |
| 2025-12-18 | 74.100 | 76.250 | 74.100 | 75.450 | 74.671 | 920,898 |
| 2025-12-17 | 75.000 | 76.500 | 73.850 | 75.950 | 75.166 | 747,066 |
| 2025-12-16 | 75.000 | 76.800 | 73.300 | 74.750 | 73.979 | 881,895 |
| 2025-12-15 | 77.050 | 78.200 | 74.600 | 75.200 | 74.424 | 1,373,742 |
| 2025-12-12 | 78.200 | 79.250 | 75.800 | 78.750 | 77.937 | 1,941,225 |
| 2025-12-11 | 78.000 | 79.000 | 76.950 | 78.850 | 78.036 | 1,154,086 |
| 2025-12-10 | 79.000 | 79.000 | 75.950 | 77.100 | 76.304 | 1,985,357 |
| 2025-12-09 | 77.600 | 79.600 | 76.500 | 79.100 | 78.284 | 2,672,279 |
| 2025-12-08 | 78.050 | 79.500 | 76.200 | 77.850 | 77.047 | 4,386,548 |
| 2025-12-05 | 78.000 | 78.600 | 75.000 | 78.600 | 77.789 | 17,886,109 |
| 2025-12-04 | 77.350 | 78.700 | 76.950 | 78.050 | 77.245 | 5,352,963 |
| 2025-12-03 | 75.950 | 77.350 | 74.950 | 77.350 | 76.552 | 6,471,709 |
| 2025-12-02 | 77.050 | 77.700 | 75.300 | 76.450 | 75.661 | 5,256,015 |
| 2025-12-01 | 75.300 | 76.800 | 74.350 | 76.500 | 75.711 | 3,944,405 |
| 2025-11-28 | 74.050 | 75.750 | 74.050 | 75.300 | 74.523 | 3,838,208 |
| 2025-11-27 | 72.500 | 74.300 | 72.050 | 74.050 | 73.286 | 3,137,100 |
| 2025-11-26 | 75.750 | 75.750 | 71.800 | 72.500 | 71.752 | 2,536,599 |
| 2025-11-25 | 71.900 | 74.700 | 71.500 | 73.300 | 72.544 | 3,899,908 |
| 2025-11-24 | 70.000 | 71.600 | 68.900 | 70.850 | 70.119 | 4,732,258 |
| 2025-11-21 | 75.050 | 75.050 | 70.600 | 71.200 | 70.465 | 4,015,837 |
| 2025-11-20 | 77.250 | 77.250 | 75.050 | 75.850 | 75.067 | 1,980,796 |
| 2025-11-19 | 75.300 | 76.350 | 74.050 | 75.050 | 74.275 | 2,768,404 |
| 2025-11-18 | 77.500 | 78.000 | 75.600 | 76.000 | 75.216 | 2,012,471 |
| 2025-11-17 | 77.400 | 79.000 | 77.100 | 77.950 | 77.146 | 1,341,525 |
| 2025-11-14 | 79.000 | 79.750 | 77.750 | 77.900 | 77.096 | 1,739,834 |
| 2025-11-13 | 79.300 | 80.400 | 78.150 | 80.100 | 79.273 | 2,072,550 |
| 2025-11-12 | 80.250 | 80.900 | 77.600 | 79.300 | 78.482 | 3,365,895 |
| 2025-11-11 | 81.800 | 82.700 | 79.700 | 80.900 | 80.065 | 1,169,859 |
| 2025-11-10 | 81.500 | 83.050 | 81.200 | 82.350 | 81.500 | 1,326,677 |
| 2025-11-07 | 81.500 | 82.050 | 80.150 | 81.150 | 80.313 | 1,527,984 |
| 2025-11-06 | 81.750 | 82.700 | 79.850 | 82.300 | 81.451 | 2,159,045 |
| 2025-11-05 | 81.000 | 83.550 | 79.500 | 81.550 | 80.708 | 2,690,072 |
| 2025-11-04 | 82.000 | 84.200 | 80.850 | 81.650 | 80.807 | 2,602,941 |
| 2025-11-03 | 80.900 | 83.050 | 79.950 | 82.600 | 81.748 | 2,320,800 |
| 2025-10-31 | 83.850 | 83.850 | 80.800 | 82.000 | 81.154 | 3,302,690 |
| 2025-10-30 | 87.850 | 87.850 | 82.750 | 83.850 | 82.985 | 4,376,609 |
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.