ASM Pacific Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 72.700 | 73.300 | 72.100 | 73.150 | 71.799 | 1,498,035 |
| 2025-02-05 | 75.000 | 75.000 | 71.900 | 72.400 | 71.062 | 1,664,720 |
| 2025-02-04 | 73.350 | 74.750 | 72.700 | 73.850 | 72.486 | 864,704 |
| 2025-02-03 | 70.050 | 73.350 | 70.050 | 73.350 | 71.995 | 1,137,818 |
| 2025-01-28 | 73.500 | 73.900 | 70.800 | 71.050 | 69.737 | 1,806,088 |
| 2025-01-27 | 73.900 | 74.900 | 73.350 | 73.850 | 72.486 | 1,005,110 |
| 2025-01-24 | 75.350 | 75.450 | 72.900 | 73.900 | 72.535 | 1,880,852 |
| 2025-01-23 | 75.750 | 76.650 | 74.700 | 75.150 | 73.762 | 1,254,187 |
| 2025-01-22 | 75.950 | 77.200 | 74.000 | 74.550 | 73.173 | 1,841,862 |
| 2025-01-21 | 76.650 | 77.700 | 76.250 | 76.700 | 75.283 | 539,944 |
| 2025-01-20 | 76.750 | 77.500 | 75.750 | 76.650 | 75.234 | 892,634 |
| 2025-01-17 | 74.500 | 77.600 | 74.500 | 76.600 | 75.185 | 985,416 |
| 2025-01-16 | 73.700 | 74.350 | 72.550 | 74.200 | 72.829 | 1,141,072 |
| 2025-01-15 | 74.200 | 74.450 | 72.050 | 72.350 | 71.013 | 1,017,593 |
| 2025-01-14 | 73.800 | 74.200 | 72.350 | 74.200 | 72.829 | 1,775,621 |
| 2025-01-13 | 74.950 | 77.550 | 73.850 | 74.100 | 72.731 | 919,829 |
| 2025-01-10 | 78.600 | 78.800 | 76.500 | 77.250 | 75.823 | 1,606,910 |
| 2025-01-09 | 78.250 | 79.700 | 78.250 | 78.600 | 77.148 | 1,266,492 |
| 2025-01-08 | 75.950 | 78.950 | 75.000 | 78.850 | 77.393 | 1,733,145 |
| 2025-01-07 | 73.250 | 77.650 | 72.850 | 76.950 | 75.528 | 2,232,717 |
| 2025-01-06 | 73.350 | 75.500 | 72.500 | 73.250 | 71.897 | 1,258,465 |
| 2025-01-03 | 75.000 | 75.200 | 73.000 | 73.300 | 71.946 | 1,010,539 |
| 2025-01-02 | 73.200 | 75.100 | 73.000 | 74.600 | 73.222 | 1,551,351 |
| 2024-12-31 | 74.100 | 74.950 | 72.850 | 74.900 | 73.516 | 732,869 |
| 2024-12-30 | 76.600 | 77.000 | 73.600 | 74.100 | 72.731 | 1,711,636 |
| 2024-12-27 | 76.700 | 77.850 | 75.650 | 75.950 | 74.547 | 619,662 |
| 2024-12-24 | 76.600 | 77.150 | 75.400 | 76.850 | 75.430 | 435,931 |
| 2024-12-23 | 75.600 | 76.700 | 75.600 | 76.300 | 74.890 | 574,221 |
| 2024-12-20 | 75.700 | 77.150 | 75.050 | 75.700 | 74.301 | 3,365,538 |
| 2024-12-19 | 75.000 | 77.150 | 75.000 | 76.400 | 74.989 | 3,218,488 |
| 2024-12-18 | 75.850 | 77.250 | 74.750 | 77.000 | 75.577 | 3,437,690 |
| 2024-12-17 | 76.250 | 76.700 | 75.600 | 75.950 | 74.547 | 2,435,245 |
| 2024-12-16 | 78.750 | 78.950 | 75.250 | 76.250 | 74.841 | 3,833,404 |
| 2024-12-13 | 79.650 | 80.250 | 78.150 | 78.750 | 77.295 | 1,239,786 |
| 2024-12-12 | 78.350 | 80.250 | 77.650 | 79.650 | 78.179 | 1,165,085 |
| 2024-12-11 | 78.650 | 80.000 | 78.650 | 78.900 | 77.442 | 1,532,781 |
| 2024-12-10 | 80.250 | 80.900 | 78.000 | 78.650 | 77.197 | 2,330,149 |
| 2024-12-09 | 79.000 | 81.000 | 77.900 | 80.850 | 79.356 | 1,781,200 |
| 2024-12-06 | 78.650 | 80.200 | 78.650 | 79.600 | 78.129 | 1,583,832 |
| 2024-12-05 | 76.550 | 80.150 | 76.000 | 79.300 | 77.835 | 3,096,661 |
| 2024-12-04 | 77.100 | 77.500 | 75.950 | 76.550 | 75.136 | 1,389,211 |
| 2024-12-03 | 74.000 | 77.950 | 74.000 | 77.400 | 75.970 | 2,018,879 |
| 2024-12-02 | 76.000 | 78.550 | 75.500 | 75.800 | 74.400 | 2,447,664 |
| 2024-11-29 | 76.250 | 78.400 | 75.650 | 77.250 | 75.823 | 1,362,609 |
| 2024-11-28 | 76.200 | 77.850 | 75.300 | 75.400 | 74.007 | 1,960,235 |
| 2024-11-27 | 74.600 | 77.200 | 73.400 | 77.000 | 75.577 | 3,027,542 |
| 2024-11-26 | 71.300 | 73.300 | 70.600 | 73.000 | 71.651 | 2,964,713 |
| 2024-11-25 | 72.900 | 73.800 | 70.500 | 71.300 | 69.983 | 3,518,752 |
| 2024-11-22 | 74.400 | 74.800 | 72.000 | 72.800 | 71.455 | 2,913,546 |
| 2024-11-21 | 75.200 | 75.400 | 74.150 | 74.400 | 73.026 | 1,111,825 |
| 2024-11-20 | 76.200 | 76.200 | 74.000 | 75.200 | 73.811 | 1,408,004 |
| 2024-11-19 | 76.250 | 76.500 | 75.050 | 75.250 | 73.860 | 740,668 |
| 2024-11-18 | 75.000 | 76.500 | 74.500 | 75.100 | 73.713 | 3,673,116 |
| 2024-11-15 | 74.750 | 75.900 | 74.200 | 74.600 | 73.222 | 1,382,652 |
| 2024-11-14 | 75.000 | 76.200 | 74.100 | 74.500 | 73.124 | 3,557,724 |
| 2024-11-13 | 72.800 | 75.550 | 71.300 | 75.400 | 74.007 | 2,967,827 |
| 2024-11-12 | 75.000 | 79.400 | 73.600 | 74.150 | 72.780 | 6,284,782 |
| 2024-11-11 | 76.800 | 82.150 | 76.800 | 79.900 | 78.424 | 3,166,197 |
| 2024-11-08 | 84.500 | 86.100 | 83.200 | 83.250 | 81.712 | 1,959,392 |
| 2024-11-07 | 85.250 | 86.250 | 84.200 | 84.700 | 83.135 | 1,424,973 |
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.