Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	7.770	7.860	7.150	7.150	7.150	12,805,400
2023-08-18	8.490	8.900	8.110	8.140	8.140	7,273,000
2023-08-17	8.050	9.070	7.860	8.690	8.690	19,697,200
2023-08-16	8.080	8.320	7.810	8.000	8.000	6,843,000
2023-08-15	8.250	8.270	8.010	8.100	8.100	4,873,800
2023-08-14	8.400	8.400	7.970	8.350	8.350	6,699,600
2023-08-11	8.910	8.910	8.500	8.530	8.530	4,736,000
2023-08-10	9.020	9.020	8.750	8.800	8.800	4,302,600
2023-08-09	8.990	9.160	8.860	9.030	9.030	4,187,448
2023-08-08	9.170	9.270	8.900	8.900	8.900	4,544,800
2023-08-07	9.400	9.470	8.860	9.170	9.170	8,051,400
2023-08-04	9.650	9.650	9.160	9.300	9.300	7,954,800
2023-08-03	9.500	9.860	9.420	9.450	9.450	6,254,800
2023-08-02	9.910	9.910	9.350	9.460	9.460	10,836,400
2023-08-01	10.420	10.420	9.970	9.990	9.990	7,185,600
2023-07-31	10.300	10.580	10.000	10.420	10.420	13,315,200
2023-07-28	10.420	10.420	9.980	10.240	10.240	11,572,000
2023-07-27	10.760	10.800	10.440	10.500	10.500	10,346,600
2023-07-26	11.400	11.620	10.520	10.780	10.780	15,115,986
2023-07-25	11.180	11.360	10.860	11.140	11.140	9,914,800
2023-07-24	10.980	11.440	10.820	11.000	11.000	12,971,000
2023-07-21	10.960	11.100	10.560	10.820	10.820	5,885,400
2023-07-20	11.060	11.160	10.760	10.860	10.860	7,510,400
2023-07-19	10.620	11.100	10.240	11.020	11.020	11,885,554
2023-07-18	10.900	11.200	10.300	10.500	10.500	11,117,445
2023-07-14	10.840	11.340	10.640	10.840	10.840	17,570,600
2023-07-13	10.400	10.920	10.360	10.540	10.540	14,869,600
2023-07-12	10.800	10.800	9.980	10.300	10.300	22,022,000
2023-07-11	11.480	11.480	10.900	10.980	10.980	13,314,900
2023-07-10	10.300	11.620	10.160	11.260	11.260	33,863,800
2023-07-07	10.880	11.580	9.900	9.950	9.950	27,760,100
2023-07-06	11.080	11.300	10.420	10.840	10.840	21,210,000
2023-07-05	9.450	11.460	9.400	11.080	11.080	51,980,900
2023-07-04	9.190	9.470	9.000	9.340	9.340	10,148,800
2023-07-03	8.940	9.290	8.800	9.140	9.140	9,647,400
2023-06-30	9.000	9.170	8.780	8.850	8.850	7,680,600
2023-06-29	8.700	9.500	8.700	8.930	8.930	19,240,400
2023-06-28	8.920	8.920	8.660	8.730	8.730	3,608,600
2023-06-27	8.850	8.980	8.740	8.820	8.820	4,586,600
2023-06-26	8.990	9.160	8.840	8.840	8.840	6,123,000
2023-06-23	9.130	9.170	8.820	9.160	9.160	943,200
2023-06-21	9.150	9.740	9.010	9.130	9.130	31,795,300
2023-06-20	8.960	9.050	8.660	8.760	8.760	6,116,000
2023-06-19	8.750	9.150	8.750	8.880	8.880	7,672,800
2023-06-16	9.520	9.740	8.910	8.950	8.950	20,210,000
2023-06-15	8.740	9.260	8.670	9.130	9.130	17,981,400
2023-06-14	8.650	8.860	8.450	8.660	8.660	6,849,800
2023-06-13	8.780	8.820	8.500	8.590	8.590	6,712,200
2023-06-12	8.660	9.080	8.660	8.770	8.770	7,031,000
2023-06-09	8.660	8.780	8.530	8.600	8.600	4,907,200
2023-06-08	8.520	9.240	8.520	8.630	8.630	14,591,400
2023-06-07	8.710	8.790	8.530	8.580	8.580	4,649,600
2023-06-06	8.880	8.980	8.550	8.570	8.570	6,902,600
2023-06-05	9.060	9.330	8.820	8.880	8.880	9,459,800
2023-06-02	8.880	9.270	8.740	9.030	9.030	16,126,400
2023-06-01	8.690	9.130	8.380	8.800	8.800	16,089,200
2023-05-31	8.800	9.170	8.400	8.590	8.590	10,318,400
2023-05-30	9.500	9.770	8.940	8.940	8.940	14,137,000
2023-05-29	8.830	9.460	8.690	9.320	9.320	14,772,200
2023-05-25	9.080	9.080	8.410	8.640	8.640	12,559,600

← NewerPage 14 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.