Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	8.820	9.680	8.630	9.070	9.070	31,367,200
2023-05-23	8.570	8.970	8.100	8.720	8.720	22,585,400
2023-05-22	8.930	9.150	8.380	8.540	8.540	20,866,800
2023-05-19	9.860	9.860	8.920	8.940	8.940	19,383,000
2023-05-18	10.820	11.060	9.570	9.810	9.810	27,477,700
2023-05-17	11.860	11.860	10.600	10.620	10.620	18,022,900
2023-05-16	10.700	12.060	10.360	11.760	11.760	34,209,500
2023-05-15	12.000	12.360	10.260	10.700	10.700	51,376,100
2023-05-12	9.820	11.000	9.730	10.440	10.440	33,579,200
2023-05-11	9.940	10.500	9.590	9.690	9.690	27,960,200
2023-05-10	8.160	10.460	8.050	9.940	9.940	66,678,000
2023-05-09	8.300	8.400	7.680	7.710	7.710	10,295,400
2023-05-08	8.530	8.770	8.250	8.350	8.350	8,226,400
2023-05-05	8.350	8.620	8.110	8.230	8.230	6,962,200
2023-05-04	8.000	8.410	8.000	8.300	8.300	6,175,400
2023-05-03	8.100	8.100	7.700	7.950	7.950	1,781,200
2023-05-02	8.370	8.540	8.030	8.220	8.220	1,168,000
2023-04-28	8.360	8.660	8.300	8.370	8.370	7,089,800
2023-04-27	8.300	8.350	8.180	8.290	8.290	3,266,800
2023-04-26	8.300	8.530	8.080	8.260	8.260	8,465,200
2023-04-25	8.140	8.540	8.010	8.180	8.180	9,126,400
2023-04-24	9.140	9.140	8.040	8.280	8.280	12,076,400
2023-04-21	8.860	9.530	8.500	8.900	8.900	15,077,400
2023-04-20	9.970	10.240	8.800	8.860	8.860	20,524,200
2023-04-19	10.520	10.520	9.930	9.950	9.950	9,025,600
2023-04-18	11.000	11.000	10.260	10.340	10.340	9,183,700
2023-04-17	10.400	11.200	10.400	10.760	10.760	16,378,400
2023-04-14	10.600	10.600	10.100	10.160	10.160	13,223,000
2023-04-13	10.800	11.280	10.580	11.020	11.020	6,848,600
2023-04-12	11.000	11.500	10.600	10.800	10.800	10,922,563
2023-04-11	10.040	11.140	9.970	10.900	10.900	16,962,644
2023-04-06	10.240	10.480	10.060	10.300	10.300	8,970,800
2023-04-04	10.880	10.900	9.960	10.160	10.160	13,258,400
2023-04-03	10.980	11.500	10.760	10.780	10.780	12,651,400
2023-03-31	11.720	11.720	10.760	10.800	10.800	14,202,800
2023-03-30	11.620	12.220	11.280	11.420	11.420	9,946,400
2023-03-29	12.580	12.660	11.660	11.840	11.840	11,590,000
2023-03-28	11.280	12.780	11.120	12.460	12.460	24,837,800
2023-03-27	11.780	11.780	11.040	11.160	11.160	9,785,800
2023-03-24	12.500	12.500	11.660	11.720	11.720	12,568,600
2023-03-23	12.520	12.800	11.500	12.440	12.440	21,732,400
2023-03-22	13.360	13.360	12.500	12.520	12.520	10,518,400
2023-03-21	13.240	13.520	13.020	13.240	13.240	7,680,400
2023-03-20	13.500	13.660	12.960	13.160	13.160	12,719,600
2023-03-17	12.480	13.080	12.200	12.980	12.980	15,858,264
2023-03-16	12.180	13.160	11.980	12.240	12.240	15,976,200
2023-03-15	13.200	13.260	12.140	12.380	12.380	16,686,200
2023-03-14	14.120	14.300	12.560	12.800	12.800	23,777,600
2023-03-13	14.460	14.760	13.640	13.980	13.980	15,570,222
2023-03-10	14.900	15.160	14.280	14.280	14.280	14,826,840
2023-03-09	14.300	15.500	13.560	14.760	14.760	32,361,180
2023-03-08	15.300	16.100	14.140	14.580	14.580	36,747,860
2023-03-07	15.440	15.940	14.520	15.280	15.280	36,860,140
2023-03-06	13.200	15.100	12.800	15.100	15.100	54,748,800
2023-03-03	13.700	13.740	12.700	12.980	12.980	18,531,200
2023-03-02	13.560	14.100	13.000	13.440	13.440	35,258,200
2023-03-01	12.600	13.240	11.700	13.040	13.040	39,498,000
2023-02-28	13.800	13.840	12.200	12.560	12.560	30,323,600
2023-02-27	13.380	13.760	12.920	13.320	13.320	27,044,400
2023-02-24	12.660	14.160	12.660	13.120	13.120	60,410,800

← NewerPage 15 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.