ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	94.000	94.000	87.000	87.250	86.350	3,968,021
2025-10-27	94.500	95.500	91.350	93.750	92.782	3,062,185
2025-10-24	85.100	91.050	84.050	90.000	89.071	3,202,653
2025-10-23	83.000	84.800	82.150	83.250	82.391	2,038,253
2025-10-22	85.100	85.600	83.050	83.550	82.688	1,989,812
2025-10-21	87.350	89.700	85.400	85.850	84.964	2,680,705
2025-10-20	88.400	88.400	85.150	87.050	86.152	2,398,845
2025-10-17	87.200	87.650	83.600	84.200	83.331	2,241,200
2025-10-16	87.100	88.450	85.600	88.300	87.389	2,251,799
2025-10-15	87.050	87.900	84.850	87.800	86.894	2,744,952
2025-10-14	90.600	91.300	82.250	83.950	83.084	5,504,697
2025-10-13	90.000	92.850	87.350	89.850	88.923	4,631,787
2025-10-10	94.450	96.550	91.650	92.800	91.842	4,709,305
2025-10-09	91.950	102.40	91.250	95.350	94.366	11,392,250
2025-10-08	92.500	93.750	87.000	90.100	89.170	5,453,350
2025-10-06	84.250	89.450	84.000	89.300	88.378	3,814,283
2025-10-03	85.000	85.200	83.150	83.900	83.034	1,559,863
2025-10-02	84.500	87.700	82.800	85.000	84.123	4,654,693
2025-09-30	80.050	83.450	80.050	82.050	81.203	3,273,624
2025-09-29	80.200	80.750	79.000	79.550	78.729	1,712,240
2025-09-26	80.200	81.450	78.400	78.850	78.036	2,455,785
2025-09-25	85.600	85.800	80.200	81.450	80.609	3,983,424
2025-09-24	77.550	85.900	77.450	83.900	83.034	6,711,271
2025-09-23	79.600	80.950	78.450	79.000	78.185	3,169,400
2025-09-22	77.400	79.400	76.150	79.250	78.432	2,345,035
2025-09-19	77.500	79.750	75.800	76.950	76.156	3,790,185
2025-09-18	71.250	80.250	71.050	76.450	75.661	7,292,404
2025-09-17	71.650	71.800	70.150	71.250	70.515	2,485,850
2025-09-16	71.000	72.000	70.000	71.700	70.960	2,061,290
2025-09-15	71.000	71.450	69.550	70.250	69.525	1,635,380
2025-09-12	71.550	72.600	70.200	70.950	70.218	2,005,090
2025-09-11	68.750	71.600	67.800	71.000	70.267	2,177,579
2025-09-10	69.450	69.500	68.300	68.850	68.139	1,086,379
2025-09-09	68.700	69.500	67.450	68.500	67.793	1,599,464
2025-09-08	67.050	68.750	66.500	68.300	67.595	2,502,292
2025-09-05	67.100	68.100	66.650	67.950	67.249	3,079,925
2025-09-04	67.450	68.900	66.600	67.050	66.358	1,529,972
2025-09-03	68.300	70.000	67.350	67.500	66.803	1,162,165
2025-09-02	71.000	71.100	67.700	68.050	67.348	1,942,791
2025-09-01	71.000	72.450	70.300	71.000	70.267	1,482,360
2025-08-29	70.550	71.400	69.950	70.500	69.772	1,977,444
2025-08-28	69.000	73.150	68.800	72.700	71.950	2,902,860
2025-08-27	73.000	73.250	69.400	70.000	69.278	2,621,608
2025-08-26	74.250	74.500	71.200	72.700	71.950	3,111,653
2025-08-25	71.150	75.000	70.900	75.000	74.226	4,908,324
2025-08-22	66.600	70.000	66.000	69.700	68.981	2,714,894
2025-08-21	66.500	67.050	65.500	66.050	65.368	1,340,436
2025-08-20	66.000	67.200	65.800	66.550	65.863	1,726,325
2025-08-19	70.100	70.750	66.150	66.700	66.012	2,571,892
2025-08-18	72.000	72.500	70.000	70.100	69.377	1,692,083
2025-08-15	69.000	71.950	68.800	71.750	71.010	1,521,200
2025-08-14	71.800	71.800	69.400	69.900	69.179	2,181,000
2025-08-13	70.700	71.900	70.550	71.800	71.059	1,667,732
2025-08-12	70.200	71.700	70.050	70.350	69.624	2,527,862
2025-08-11	68.750	70.450	68.650	70.200	69.476	1,943,332
2025-08-08	69.650	69.800	67.900	69.000	68.031	1,541,170
2025-08-07	68.450	69.850	67.550	69.450	68.474	2,563,355
2025-08-06	67.750	68.100	66.900	67.650	66.700	1,347,852
2025-08-05	67.800	68.450	67.000	67.600	66.650	1,604,955
2025-08-04	65.100	67.800	64.950	67.550	66.601	1,412,113

← NewerPage 5 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.