ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	65.800	67.050	65.200	65.200	64.284	1,311,797
2025-07-31	66.850	69.150	66.600	66.900	65.960	2,062,549
2025-07-30	69.350	69.450	66.500	66.850	65.911	2,294,241
2025-07-29	68.950	69.750	68.050	69.350	68.376	1,959,206
2025-07-28	71.000	71.000	67.900	68.850	67.883	2,351,487
2025-07-25	70.300	71.350	68.100	70.600	69.608	4,670,537
2025-07-24	66.000	71.600	65.500	70.200	69.214	9,447,328
2025-07-23	61.800	64.800	59.600	63.200	62.312	4,653,786
2025-07-22	63.200	63.200	61.050	61.200	60.340	1,797,761
2025-07-21	62.250	63.450	61.600	63.200	62.312	1,442,255
2025-07-18	62.900	63.500	61.600	62.250	61.375	1,228,900
2025-07-17	60.800	62.700	60.800	62.600	61.721	1,299,018
2025-07-16	61.850	62.250	61.200	61.300	60.439	1,127,406
2025-07-15	61.200	62.350	59.800	61.900	61.030	2,022,044
2025-07-14	60.350	61.950	60.350	60.600	59.749	1,682,639
2025-07-11	59.200	61.150	58.850	60.350	59.502	2,128,202
2025-07-10	58.700	60.700	58.550	58.750	57.925	1,516,609
2025-07-09	59.100	59.200	58.200	58.700	57.875	811,738
2025-07-08	58.000	59.950	58.000	59.100	58.270	1,457,336
2025-07-07	58.000	59.200	57.600	58.000	57.185	1,319,900
2025-07-04	57.050	59.250	57.050	58.800	57.974	1,831,785
2025-07-03	57.250	58.400	57.250	57.500	56.692	781,974
2025-07-02	55.300	58.150	55.300	57.250	56.446	939,940
2025-06-30	57.950	59.000	57.300	57.550	56.741	1,368,726
2025-06-27	56.050	58.300	55.800	57.850	57.037	1,645,208
2025-06-26	57.800	58.950	55.500	56.050	55.263	1,910,318
2025-06-25	55.300	56.700	55.150	56.350	55.558	2,271,284
2025-06-24	55.300	55.800	54.650	55.500	54.720	1,576,500
2025-06-23	52.950	55.250	52.550	54.850	54.079	1,163,947
2025-06-20	52.350	53.200	52.250	53.050	52.305	1,715,280
2025-06-19	53.100	53.200	51.400	52.350	51.615	1,404,325
2025-06-18	54.200	54.600	52.850	53.050	52.305	873,200
2025-06-17	55.150	55.200	53.900	54.200	53.439	2,520,117
2025-06-16	54.350	55.250	53.750	54.550	53.784	1,607,056
2025-06-13	54.350	55.650	53.600	54.350	53.586	2,205,282
2025-06-12	55.150	55.700	53.650	54.350	53.586	2,133,300
2025-06-11	57.000	57.700	55.500	55.700	54.917	2,386,801
2025-06-10	57.100	57.400	56.050	57.400	56.594	1,819,800
2025-06-09	55.250	57.100	54.700	57.000	56.199	2,854,813
2025-06-06	55.600	55.600	53.900	55.250	54.474	6,403,271
2025-06-05	54.850	55.800	54.750	55.600	54.819	2,745,258
2025-06-04	54.800	55.700	53.650	54.350	53.586	2,584,595
2025-06-03	54.000	55.550	53.650	54.450	53.685	1,930,395
2025-06-02	52.000	53.550	51.800	53.550	52.798	1,369,552
2025-05-30	53.800	53.800	52.300	52.900	52.157	1,273,166
2025-05-29	53.400	53.850	52.650	53.850	53.093	1,083,363
2025-05-28	52.350	53.000	51.700	52.950	52.206	1,190,671
2025-05-27	53.050	54.050	52.100	52.350	51.615	1,255,504
2025-05-26	52.000	53.700	52.000	53.050	52.305	1,120,912
2025-05-23	53.300	53.500	52.100	52.400	51.664	1,520,520
2025-05-22	53.750	53.800	53.000	53.300	52.551	1,640,877
2025-05-21	53.500	54.000	53.300	54.000	53.241	1,106,564
2025-05-20	53.400	54.250	53.200	53.800	53.044	1,518,372
2025-05-19	55.800	55.800	53.100	53.400	52.650	2,520,300
2025-05-16	56.550	56.550	55.250	55.850	55.065	1,398,040
2025-05-15	56.550	57.000	55.950	56.550	55.756	1,019,943
2025-05-14	56.800	57.350	56.000	56.550	55.756	2,528,647
2025-05-13	55.500	55.700	54.500	55.700	54.917	1,287,684
2025-05-12	54.750	56.800	54.000	55.700	54.671	2,368,700
2025-05-09	52.950	53.750	52.550	53.600	52.610	1,051,818

← NewerPage 6 of 21 · 1,232 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.