Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.150	2.170	2.060	2.150	2.150	499,000
2024-02-14	2.230	2.300	2.050	2.180	2.180	1,022,800
2024-02-09	2.130	2.250	2.080	2.230	2.230	725,600
2024-02-08	2.070	2.200	2.040	2.130	2.130	791,000
2024-02-07	2.150	2.280	2.050	2.120	2.120	1,235,000
2024-02-06	1.900	2.150	1.900	2.130	2.130	2,814,400
2024-02-05	2.030	2.030	1.800	1.850	1.850	2,858,000
2024-02-02	2.160	2.250	2.030	2.080	2.080	1,516,000
2024-02-01	2.090	2.190	1.990	2.050	2.050	1,201,400
2024-01-31	2.250	2.260	2.030	2.090	2.090	2,493,309
2024-01-30	2.520	2.520	2.250	2.250	2.250	1,021,800
2024-01-29	2.460	2.520	2.420	2.440	2.440	361,600
2024-01-26	2.600	2.600	2.450	2.460	2.460	854,000
2024-01-25	2.500	2.620	2.400	2.610	2.610	1,754,200
2024-01-24	2.430	2.660	2.330	2.410	2.410	2,751,400
2024-01-23	2.260	2.390	2.260	2.330	2.330	634,000
2024-01-22	2.400	2.400	2.220	2.260	2.260	808,000
2024-01-19	2.460	2.490	2.360	2.400	2.400	436,400
2024-01-18	2.450	2.540	2.390	2.500	2.500	392,200
2024-01-17	2.500	2.500	2.420	2.450	2.450	1,157,200
2024-01-16	2.610	2.630	2.500	2.530	2.530	636,600
2024-01-15	2.720	2.720	2.720	2.720	2.720	800,600
2024-01-12	2.780	2.780	2.600	2.720	2.720	928,800
2024-01-11	2.600	2.720	2.600	2.700	2.700	936,400
2024-01-10	2.890	2.930	2.700	2.720	2.720	3,329,200
2024-01-09	2.680	2.800	2.440	2.690	2.690	3,188,400
2024-01-08	2.940	2.940	2.490	2.500	2.500	3,358,800
2024-01-05	2.880	2.910	2.750	2.760	2.760	2,311,200
2024-01-04	3.040	3.040	2.830	2.890	2.890	2,011,800
2024-01-03	3.350	3.350	3.000	3.040	3.040	2,527,200
2024-01-02	3.330	3.380	3.160	3.200	3.200	709,200
2023-12-29	3.260	3.340	3.160	3.280	3.280	877,000
2023-12-28	3.080	3.280	3.050	3.270	3.270	2,726,800
2023-12-27	3.180	3.180	2.960	3.050	3.050	1,618,600
2023-12-22	3.280	3.280	3.010	3.060	3.060	1,625,200
2023-12-21	3.370	3.370	3.100	3.150	3.150	1,849,800
2023-12-20	3.290	3.430	3.200	3.260	3.260	2,693,400
2023-12-19	3.380	3.380	3.120	3.150	3.150	1,272,800
2023-12-18	3.560	3.560	3.260	3.280	3.280	2,289,800
2023-12-15	3.580	3.580	3.300	3.420	3.420	2,779,000
2023-12-14	3.570	3.570	3.350	3.390	3.390	1,361,000
2023-12-13	3.520	3.580	3.370	3.400	3.400	2,058,200
2023-12-12	3.850	3.850	3.540	3.590	3.590	2,073,000
2023-12-11	3.680	3.780	3.540	3.660	3.660	1,212,400
2023-12-08	4.080	4.110	3.680	3.680	3.680	4,440,600
2023-12-07	4.240	4.660	3.910	4.080	4.080	16,661,600
2023-12-06	3.490	3.690	3.340	3.690	3.690	2,881,400
2023-12-05	3.680	3.680	3.270	3.350	3.350	2,617,800
2023-12-04	3.790	3.890	3.440	3.550	3.550	2,086,200
2023-12-01	3.960	3.990	3.590	3.720	3.720	4,087,200
2023-11-30	4.180	4.220	3.900	3.960	3.960	3,845,800
2023-11-29	4.280	4.310	4.170	4.230	4.230	1,286,200
2023-11-28	4.400	4.400	4.260	4.280	4.280	600,400
2023-11-27	4.430	4.490	4.260	4.310	4.310	1,299,600
2023-11-24	4.440	4.540	4.400	4.490	4.490	868,800
2023-11-23	4.400	4.570	4.350	4.510	4.510	2,055,800
2023-11-22	4.690	4.710	4.390	4.440	4.440	2,350,600
2023-11-21	4.300	4.810	4.280	4.690	4.690	6,223,000
2023-11-20	4.380	4.380	4.160	4.240	4.240	1,267,000
2023-11-17	4.390	4.390	4.120	4.300	4.300	2,190,000

← NewerPage 12 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.