Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.730	0.730	0.690	0.710	0.710	783,800
2024-08-09	0.740	0.740	0.690	0.700	0.700	2,298,000
2024-08-08	0.740	0.740	0.700	0.700	0.700	2,168,600
2024-08-07	0.720	0.760	0.700	0.730	0.730	4,232,800
2024-08-06	0.730	0.780	0.700	0.700	0.700	2,326,800
2024-08-05	0.780	0.790	0.710	0.740	0.740	3,024,400
2024-08-02	0.840	0.870	0.760	0.780	0.780	3,448,600
2024-08-01	0.810	0.900	0.800	0.840	0.840	2,735,200
2024-07-31	0.840	0.840	0.780	0.810	0.810	2,625,400
2024-07-30	0.800	0.830	0.770	0.800	0.800	3,139,800
2024-07-29	0.860	0.870	0.840	0.840	0.840	1,504,200
2024-07-26	0.890	0.930	0.860	0.890	0.890	1,652,600
2024-07-25	0.880	0.890	0.790	0.860	0.860	2,321,000
2024-07-24	0.870	0.870	0.810	0.830	0.830	2,054,800
2024-07-23	0.940	0.940	0.840	0.870	0.870	882,600
2024-07-22	0.920	0.940	0.880	0.920	0.920	1,615,200
2024-07-19	0.950	0.950	0.840	0.880	0.880	5,220,800
2024-07-18	1.020	1.020	0.920	0.950	0.950	3,117,000
2024-07-17	1.050	1.050	1.000	1.010	1.010	1,249,400
2024-07-16	1.070	1.070	1.010	1.060	1.060	1,654,800
2024-07-15	1.060	1.070	1.020	1.030	1.030	2,082,400
2024-07-12	1.060	1.090	1.050	1.060	1.060	1,590,000
2024-07-11	1.080	1.080	1.030	1.060	1.060	1,335,000
2024-07-10	1.050	1.100	1.040	1.060	1.060	1,860,800
2024-07-09	1.100	1.100	1.030	1.050	1.050	1,082,200
2024-07-08	1.080	1.090	1.030	1.060	1.060	945,000
2024-07-05	1.090	1.100	1.040	1.070	1.070	1,895,400
2024-07-04	1.140	1.140	1.060	1.090	1.090	1,572,400
2024-07-03	1.100	1.160	1.080	1.090	1.090	2,441,000
2024-07-02	1.230	1.230	1.090	1.090	1.090	1,159,800
2024-06-28	1.220	1.230	1.140	1.140	1.140	779,600
2024-06-27	1.280	1.280	1.180	1.180	1.180	868,000
2024-06-26	1.230	1.270	1.180	1.260	1.260	1,258,800
2024-06-25	1.250	1.250	1.160	1.240	1.240	1,561,000
2024-06-24	1.140	1.230	1.120	1.230	1.230	1,748,200
2024-06-21	1.170	1.190	1.130	1.150	1.150	1,560,400
2024-06-20	1.130	1.180	1.090	1.160	1.160	2,351,200
2024-06-19	1.120	1.120	1.080	1.110	1.110	1,731,800
2024-06-18	1.080	1.140	1.080	1.100	1.100	1,723,200
2024-06-17	1.130	1.220	1.080	1.090	1.090	3,701,438
2024-06-14	1.320	1.320	1.150	1.180	1.180	3,595,000
2024-06-13	1.280	1.400	1.250	1.260	1.260	6,589,200
2024-06-12	1.160	1.260	1.070	1.220	1.220	5,519,000
2024-06-11	1.290	1.310	1.160	1.160	1.160	4,531,400
2024-06-07	1.330	1.400	1.280	1.290	1.290	3,425,000
2024-06-06	1.400	1.420	1.310	1.330	1.330	2,974,500
2024-06-05	1.450	1.470	1.380	1.400	1.400	1,916,200
2024-06-04	1.580	1.580	1.440	1.450	1.450	4,403,200
2024-06-03	1.630	1.650	1.540	1.550	1.550	3,061,200
2024-05-31	1.650	1.700	1.600	1.630	1.630	2,118,600
2024-05-30	1.640	1.680	1.630	1.640	1.640	1,747,800
2024-05-29	1.690	1.710	1.640	1.650	1.650	2,818,600
2024-05-28	1.760	1.770	1.700	1.700	1.700	2,431,800
2024-05-27	1.860	1.860	1.760	1.800	1.800	2,768,400
2024-05-24	1.890	1.890	1.790	1.840	1.840	2,713,000
2024-05-23	1.950	1.950	1.820	1.860	1.860	2,689,200
2024-05-22	1.870	2.070	1.800	1.920	1.920	9,744,600
2024-05-21	1.930	1.930	1.770	1.770	1.770	3,493,600
2024-05-20	1.840	2.000	1.840	1.940	1.940	3,080,000
2024-05-17	1.920	1.960	1.810	1.840	1.840	2,177,600

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.