ASM Pacific Technology Ltd historical data

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

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

← NewerPage 4 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.