ASM Pacific Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	85.100	85.950	84.150	84.900	83.332	946,158
2024-11-05	84.000	86.050	83.400	86.050	84.460	1,834,915
2024-11-04	84.100	85.950	84.000	85.050	83.479	1,129,902
2024-11-01	84.300	84.750	82.850	83.750	82.203	648,290
2024-10-31	86.950	86.950	82.600	84.850	83.282	2,366,475
2024-10-30	88.050	88.050	82.400	87.000	85.393	4,138,481
2024-10-29	89.000	89.000	86.300	88.150	86.521	2,153,912
2024-10-28	90.400	90.400	85.750	88.300	86.669	2,713,571
2024-10-25	89.050	90.800	87.000	88.700	87.061	2,007,500
2024-10-24	91.500	92.150	89.050	89.300	87.650	1,717,532
2024-10-23	90.700	91.600	89.200	90.050	88.386	1,890,909
2024-10-22	89.650	92.300	88.450	90.200	88.534	3,148,144
2024-10-21	93.400	93.750	90.200	90.450	88.779	2,090,112
2024-10-18	89.500	93.900	89.050	93.500	91.773	1,379,800
2024-10-17	90.750	92.150	88.900	89.250	87.601	1,870,616
2024-10-16	88.700	91.950	87.500	90.250	88.583	3,902,659
2024-10-15	92.850	95.500	91.700	92.200	90.497	2,878,211
2024-10-14	91.500	92.750	90.050	91.750	90.055	2,052,476
2024-10-10	95.300	96.500	92.100	92.800	91.086	2,166,112
2024-10-09	96.450	101.80	93.150	93.800	92.067	4,857,502
2024-10-08	102.80	103.90	94.200	96.450	94.668	4,600,360
2024-10-07	103.00	105.60	101.00	103.30	101.39	6,315,150
2024-10-04	99.100	103.00	97.300	100.00	98.153	5,622,352
2024-10-03	100.10	104.00	94.600	98.750	96.926	5,369,423
2024-10-02	98.000	105.80	90.500	97.800	95.993	12,939,380
2024-09-30	95.000	97.700	91.300	95.000	93.245	5,941,719
2024-09-27	89.000	93.800	87.750	92.450	90.742	3,102,390
2024-09-26	84.500	86.850	84.150	86.700	85.098	2,235,462
2024-09-25	84.050	84.500	82.150	83.100	81.565	1,980,432
2024-09-24	81.700	90.950	80.200	83.100	81.565	2,461,560
2024-09-23	80.200	83.500	80.200	81.700	80.191	1,664,430
2024-09-20	79.250	81.800	78.700	80.050	78.571	1,400,546
2024-09-19	78.200	79.250	76.600	79.000	77.541	1,207,200
2024-09-17	77.350	80.450	76.900	78.400	76.952	1,647,700
2024-09-16	78.000	78.350	76.400	78.350	76.903	1,467,700
2024-09-13	79.300	80.450	78.500	78.500	77.050	1,934,492
2024-09-12	78.950	80.650	77.900	79.300	77.835	1,629,796
2024-09-11	76.950	78.100	76.500	77.550	76.117	1,705,685
2024-09-10	80.400	82.800	77.100	78.350	76.903	8,192,015
2024-09-09	83.400	83.650	78.800	78.800	77.344	21,912,561
2024-09-05	87.500	87.500	83.400	85.950	84.362	4,591,900
2024-09-04	86.600	86.600	83.300	85.850	84.264	4,382,678
2024-09-03	90.950	92.050	89.250	89.250	87.601	2,667,724
2024-09-02	90.350	91.450	87.350	90.950	89.270	1,811,449
2024-08-30	86.850	90.900	86.650	87.800	86.178	2,387,180
2024-08-29	86.300	87.050	84.200	86.850	85.245	2,226,518
2024-08-28	86.750	87.900	85.400	87.200	85.589	1,250,000
2024-08-27	86.250	88.000	85.200	86.750	85.147	1,089,500
2024-08-26	88.250	88.250	85.450	86.600	85.000	2,053,700
2024-08-23	89.000	89.150	86.050	87.050	85.442	3,242,737
2024-08-22	87.350	89.450	86.000	89.150	87.503	2,092,064
2024-08-21	87.850	88.750	86.900	86.950	85.344	2,518,031
2024-08-20	86.400	87.800	84.800	87.650	86.031	4,478,406
2024-08-19	86.500	87.350	85.200	85.300	83.724	2,250,900
2024-08-16	85.200	86.150	83.500	85.650	84.068	4,199,359
2024-08-15	78.850	83.600	78.800	82.500	80.976	2,597,097
2024-08-14	76.850	79.150	76.850	78.800	77.344	3,008,656
2024-08-13	74.800	77.350	74.450	76.850	75.430	1,368,681
2024-08-12	73.250	75.100	72.350	74.800	73.418	1,658,620
2024-08-09	74.500	75.000	73.350	73.600	71.897	1,377,664

← NewerPage 9 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.