Hong Kong Aerospace Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.780 | 1.990 | 1.710 | 1.900 | 1.900 | 7,444,800 |
| 2024-05-14 | 1.800 | 1.840 | 1.710 | 1.730 | 1.730 | 2,666,400 |
| 2024-05-13 | 1.820 | 1.820 | 1.730 | 1.760 | 1.760 | 2,421,200 |
| 2024-05-10 | 1.740 | 1.860 | 1.710 | 1.820 | 1.820 | 3,873,800 |
| 2024-05-09 | 1.690 | 1.790 | 1.690 | 1.740 | 1.740 | 2,499,800 |
| 2024-05-08 | 1.720 | 1.810 | 1.660 | 1.690 | 1.690 | 2,157,600 |
| 2024-05-07 | 1.730 | 1.740 | 1.680 | 1.730 | 1.730 | 1,940,200 |
| 2024-05-06 | 1.890 | 1.890 | 1.710 | 1.760 | 1.760 | 2,741,200 |
| 2024-05-03 | 1.940 | 2.180 | 1.790 | 1.820 | 1.820 | 8,165,000 |
| 2024-05-02 | 1.670 | 1.940 | 1.670 | 1.880 | 1.880 | 4,521,800 |
| 2024-04-30 | 1.800 | 1.800 | 1.680 | 1.710 | 1.710 | 1,315,400 |
| 2024-04-29 | 1.730 | 1.860 | 1.720 | 1.770 | 1.770 | 3,593,600 |
| 2024-04-26 | 1.700 | 1.750 | 1.650 | 1.730 | 1.730 | 2,917,800 |
| 2024-04-25 | 1.730 | 1.870 | 1.680 | 1.700 | 1.700 | 1,786,600 |
| 2024-04-24 | 1.660 | 1.720 | 1.600 | 1.690 | 1.690 | 789,800 |
| 2024-04-23 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 662,000 |
| 2024-04-22 | 1.650 | 1.680 | 1.620 | 1.630 | 1.630 | 496,400 |
| 2024-04-19 | 1.670 | 1.700 | 1.630 | 1.650 | 1.650 | 980,800 |
| 2024-04-18 | 1.660 | 1.750 | 1.650 | 1.710 | 1.710 | 559,600 |
| 2024-04-17 | 1.700 | 1.710 | 1.640 | 1.660 | 1.660 | 994,000 |
| 2024-04-16 | 1.830 | 1.830 | 1.650 | 1.700 | 1.700 | 1,104,000 |
| 2024-04-15 | 1.820 | 1.840 | 1.760 | 1.800 | 1.800 | 324,200 |
| 2024-04-12 | 1.810 | 1.820 | 1.770 | 1.820 | 1.820 | 463,400 |
| 2024-04-11 | 1.820 | 1.860 | 1.780 | 1.820 | 1.820 | 1,176,200 |
| 2024-04-10 | 1.880 | 1.880 | 1.800 | 1.820 | 1.820 | 1,225,400 |
| 2024-04-09 | 1.980 | 2.010 | 1.840 | 1.870 | 1.870 | 1,871,800 |
| 2024-04-08 | 1.820 | 2.160 | 1.820 | 1.950 | 1.950 | 5,457,200 |
| 2024-04-05 | 1.760 | 1.850 | 1.700 | 1.810 | 1.810 | 1,456,000 |
| 2024-04-03 | 1.620 | 1.860 | 1.620 | 1.760 | 1.760 | 3,739,800 |
| 2024-04-02 | 1.670 | 1.740 | 1.640 | 1.650 | 1.650 | 706,400 |
| 2024-03-28 | 1.630 | 1.710 | 1.580 | 1.670 | 1.670 | 1,624,600 |
| 2024-03-27 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 1,600,000 |
| 2024-03-26 | 1.740 | 1.800 | 1.670 | 1.720 | 1.720 | 1,635,600 |
| 2024-03-25 | 1.790 | 1.860 | 1.710 | 1.740 | 1.740 | 1,484,600 |
| 2024-03-22 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 1,156,000 |
| 2024-03-21 | 1.870 | 1.950 | 1.870 | 1.900 | 1.900 | 911,000 |
| 2024-03-20 | 1.960 | 1.960 | 1.860 | 1.870 | 1.870 | 2,403,000 |
| 2024-03-19 | 2.030 | 2.030 | 1.960 | 1.960 | 1.960 | 1,855,600 |
| 2024-03-18 | 2.000 | 2.090 | 1.980 | 2.030 | 2.030 | 1,639,800 |
| 2024-03-15 | 2.110 | 2.120 | 1.990 | 2.090 | 2.090 | 3,480,800 |
| 2024-03-14 | 2.160 | 2.200 | 2.110 | 2.120 | 2.120 | 1,455,600 |
| 2024-03-13 | 2.290 | 2.300 | 2.080 | 2.150 | 2.150 | 4,796,800 |
| 2024-03-12 | 2.220 | 2.330 | 2.210 | 2.280 | 2.280 | 3,297,800 |
| 2024-03-11 | 2.280 | 2.300 | 2.190 | 2.220 | 2.220 | 3,498,800 |
| 2024-03-08 | 2.300 | 2.360 | 2.260 | 2.290 | 2.290 | 1,767,800 |
| 2024-03-07 | 2.420 | 2.430 | 2.250 | 2.300 | 2.300 | 3,437,000 |
| 2024-03-06 | 2.270 | 2.580 | 2.250 | 2.420 | 2.420 | 7,043,000 |
| 2024-03-05 | 2.240 | 2.250 | 2.190 | 2.200 | 2.200 | 2,015,400 |
| 2024-03-04 | 2.250 | 2.340 | 2.180 | 2.290 | 2.290 | 1,678,200 |
| 2024-03-01 | 2.330 | 2.330 | 2.220 | 2.280 | 2.280 | 1,218,200 |
| 2024-02-29 | 2.120 | 2.370 | 2.110 | 2.320 | 2.320 | 3,316,000 |
| 2024-02-28 | 2.270 | 2.440 | 2.170 | 2.180 | 2.180 | 3,172,400 |
| 2024-02-27 | 2.420 | 2.420 | 2.190 | 2.320 | 2.320 | 3,304,400 |
| 2024-02-26 | 2.200 | 2.590 | 2.200 | 2.350 | 2.350 | 6,724,000 |
| 2024-02-23 | 2.170 | 2.200 | 2.090 | 2.190 | 2.190 | 1,356,000 |
| 2024-02-22 | 2.190 | 2.220 | 2.100 | 2.160 | 2.160 | 1,539,600 |
| 2024-02-21 | 2.090 | 2.260 | 2.000 | 2.180 | 2.180 | 2,923,800 |
| 2024-02-20 | 2.110 | 2.170 | 2.060 | 2.060 | 2.060 | 1,284,600 |
| 2024-02-19 | 2.360 | 2.360 | 2.100 | 2.120 | 2.120 | 2,001,000 |
| 2024-02-16 | 2.090 | 2.330 | 2.090 | 2.300 | 2.300 | 1,970,400 |
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.