Hong Kong Aerospace Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 4.550 | 4.550 | 4.280 | 4.330 | 4.330 | 1,965,400 |
| 2023-11-15 | 4.520 | 4.550 | 4.300 | 4.460 | 4.460 | 2,440,400 |
| 2023-11-14 | 4.550 | 4.550 | 4.230 | 4.370 | 4.370 | 2,726,500 |
| 2023-11-13 | 4.700 | 4.710 | 4.320 | 4.400 | 4.400 | 3,426,600 |
| 2023-11-10 | 4.690 | 4.690 | 4.530 | 4.560 | 4.560 | 1,567,200 |
| 2023-11-09 | 4.880 | 4.930 | 4.690 | 4.700 | 4.700 | 1,915,800 |
| 2023-11-08 | 5.050 | 5.050 | 4.760 | 4.850 | 4.850 | 1,746,600 |
| 2023-11-07 | 5.260 | 5.260 | 4.810 | 4.910 | 4.910 | 2,075,600 |
| 2023-11-06 | 5.130 | 5.290 | 5.000 | 5.090 | 5.090 | 3,193,200 |
| 2023-11-03 | 4.990 | 5.200 | 4.900 | 5.100 | 5.100 | 2,397,400 |
| 2023-11-02 | 4.900 | 4.950 | 4.760 | 4.840 | 4.840 | 1,041,600 |
| 2023-11-01 | 4.870 | 4.890 | 4.650 | 4.700 | 4.700 | 3,379,600 |
| 2023-10-31 | 5.080 | 5.080 | 4.850 | 4.900 | 4.900 | 2,035,000 |
| 2023-10-30 | 5.100 | 5.130 | 4.950 | 5.070 | 5.070 | 1,734,200 |
| 2023-10-27 | 5.110 | 5.220 | 5.030 | 5.090 | 5.090 | 2,064,200 |
| 2023-10-26 | 5.300 | 5.400 | 5.130 | 5.180 | 5.180 | 1,570,200 |
| 2023-10-25 | 5.360 | 5.450 | 5.130 | 5.180 | 5.180 | 1,775,400 |
| 2023-10-24 | 5.380 | 5.380 | 5.130 | 5.300 | 5.300 | 1,236,400 |
| 2023-10-20 | 5.750 | 5.750 | 5.300 | 5.380 | 5.380 | 2,611,400 |
| 2023-10-19 | 6.010 | 6.010 | 5.580 | 5.710 | 5.710 | 2,174,400 |
| 2023-10-18 | 6.250 | 6.400 | 5.800 | 5.850 | 5.850 | 3,303,400 |
| 2023-10-17 | 5.810 | 6.350 | 5.800 | 6.230 | 6.230 | 13,611,800 |
| 2023-10-16 | 5.640 | 5.640 | 5.150 | 5.230 | 5.230 | 1,521,400 |
| 2023-10-13 | 5.580 | 5.700 | 5.460 | 5.640 | 5.640 | 805,850 |
| 2023-10-12 | 5.650 | 5.850 | 5.520 | 5.580 | 5.580 | 998,600 |
| 2023-10-11 | 5.300 | 5.770 | 5.300 | 5.470 | 5.470 | 1,457,800 |
| 2023-10-10 | 5.750 | 5.750 | 5.340 | 5.350 | 5.350 | 1,636,200 |
| 2023-10-09 | 5.800 | 5.870 | 5.580 | 5.750 | 5.750 | 605,000 |
| 2023-10-06 | 5.530 | 6.150 | 5.400 | 5.890 | 5.890 | 3,836,800 |
| 2023-10-05 | 4.910 | 5.530 | 4.800 | 5.480 | 5.480 | 2,244,400 |
| 2023-10-04 | 4.870 | 4.970 | 4.700 | 4.910 | 4.910 | 860,000 |
| 2023-10-03 | 5.280 | 5.280 | 4.860 | 4.880 | 4.880 | 1,112,600 |
| 2023-09-29 | 5.200 | 5.290 | 5.140 | 5.180 | 5.180 | 538,800 |
| 2023-09-28 | 5.130 | 5.280 | 4.980 | 5.140 | 5.140 | 1,166,200 |
| 2023-09-27 | 5.180 | 5.340 | 5.100 | 5.120 | 5.120 | 840,000 |
| 2023-09-26 | 5.330 | 5.340 | 5.200 | 5.210 | 5.210 | 616,400 |
| 2023-09-25 | 5.370 | 5.440 | 5.200 | 5.330 | 5.330 | 1,405,400 |
| 2023-09-22 | 5.570 | 5.600 | 5.380 | 5.500 | 5.500 | 1,178,600 |
| 2023-09-21 | 5.520 | 5.600 | 5.280 | 5.450 | 5.450 | 882,000 |
| 2023-09-20 | 5.490 | 5.490 | 5.180 | 5.470 | 5.470 | 1,183,800 |
| 2023-09-19 | 5.660 | 5.660 | 5.240 | 5.290 | 5.290 | 2,994,200 |
| 2023-09-18 | 5.930 | 5.930 | 5.630 | 5.660 | 5.660 | 1,377,600 |
| 2023-09-15 | 5.640 | 6.040 | 5.410 | 5.930 | 5.930 | 3,300,200 |
| 2023-09-14 | 5.710 | 5.920 | 5.620 | 5.640 | 5.640 | 1,378,109 |
| 2023-09-13 | 5.900 | 5.990 | 5.650 | 5.710 | 5.710 | 2,793,800 |
| 2023-09-12 | 6.050 | 6.130 | 5.750 | 5.960 | 5.960 | 2,718,000 |
| 2023-09-11 | 6.060 | 6.200 | 6.010 | 6.050 | 6.050 | 1,514,000 |
| 2023-09-07 | 6.400 | 6.400 | 6.000 | 6.150 | 6.150 | 2,942,200 |
| 2023-09-06 | 7.020 | 7.020 | 5.990 | 6.400 | 6.400 | 11,501,700 |
| 2023-09-05 | 7.940 | 7.950 | 6.880 | 7.020 | 7.020 | 10,525,600 |
| 2023-09-04 | 7.850 | 8.100 | 7.600 | 7.930 | 7.930 | 10,135,200 |
| 2023-09-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-08-31 | 7.720 | 7.880 | 7.460 | 7.550 | 7.550 | 4,890,600 |
| 2023-08-30 | 7.590 | 8.130 | 7.540 | 7.650 | 7.650 | 12,598,100 |
| 2023-08-29 | 7.190 | 7.410 | 6.690 | 7.410 | 7.410 | 11,325,400 |
| 2023-08-28 | 7.510 | 7.690 | 7.110 | 7.130 | 7.130 | 3,950,400 |
| 2023-08-25 | 7.290 | 7.340 | 7.150 | 7.290 | 7.290 | 2,341,200 |
| 2023-08-24 | 7.350 | 7.430 | 7.230 | 7.290 | 7.290 | 4,195,000 |
| 2023-08-23 | 7.520 | 7.520 | 7.160 | 7.180 | 7.180 | 3,815,200 |
| 2023-08-22 | 7.230 | 7.570 | 7.200 | 7.460 | 7.460 | 8,979,800 |
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.