Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	6.730	6.800	5.450	5.520	5.520	28,479,600
2022-11-23	7.690	7.760	6.350	6.730	6.730	10,363,000
2022-11-22	8.000	8.100	7.520	7.660	7.660	3,312,600
2022-11-21	8.770	8.910	8.090	8.120	8.120	4,628,400
2022-11-18	9.280	9.280	8.700	8.760	8.760	5,565,400
2022-11-17	9.070	9.290	8.740	9.180	9.180	4,246,000
2022-11-16	9.150	9.350	8.770	8.880	8.880	6,132,400
2022-11-15	9.100	9.190	8.780	8.870	8.870	7,012,600
2022-11-14	9.380	9.600	8.730	8.990	8.990	5,032,600
2022-11-11	9.660	10.240	9.050	9.220	9.220	3,002,200
2022-11-10	10.000	10.100	9.110	9.310	9.310	1,108,800
2022-11-09	10.440	10.780	9.800	10.000	10.000	637,200
2022-11-08	11.200	11.200	10.380	10.380	10.380	440,200
2022-11-07	9.760	11.200	9.690	10.980	10.980	1,992,400
2022-11-04	9.330	9.910	9.320	9.760	9.760	778,000
2022-11-03	9.700	9.700	9.220	9.470	9.470	221,400
2022-11-02	9.500	9.700	9.270	9.700	9.700	379,800
2022-11-01	9.410	9.790	8.710	9.560	9.560	1,201,800
2022-10-31	9.020	9.130	8.620	8.750	8.750	347,200
2022-10-28	9.770	9.900	8.810	9.060	9.060	532,600
2022-10-27	10.060	10.200	9.330	9.600	9.600	1,077,200
2022-10-26	9.830	10.700	9.540	9.980	9.980	558,600
2022-10-25	9.780	10.100	9.450	9.830	9.830	268,600
2022-10-24	10.460	10.460	9.430	9.780	9.780	472,200
2022-10-21	10.760	10.920	10.380	10.460	10.460	588,200
2022-10-20	9.800	11.180	9.620	10.680	10.680	1,375,600
2022-10-19	10.100	10.300	9.800	9.950	9.950	474,200
2022-10-18	10.500	10.500	9.910	10.100	10.100	498,600
2022-10-17	9.800	10.200	9.780	10.000	10.000	258,600
2022-10-14	10.640	10.640	9.970	10.000	10.000	598,200
2022-10-13	10.820	10.900	10.100	10.380	10.380	577,200
2022-10-12	10.200	11.380	9.660	10.940	10.940	2,149,800
2022-10-11	9.900	10.200	9.180	9.930	9.930	579,600
2022-10-10	11.580	11.580	9.860	9.900	9.900	1,145,000
2022-10-07	11.560	11.580	11.140	11.380	11.380	183,800
2022-10-06	12.160	12.160	11.660	11.960	11.960	132,800
2022-10-05	11.580	12.240	11.300	12.200	12.200	398,200
2022-10-03	11.340	11.900	11.120	11.440	11.440	110,200
2022-09-30	11.360	11.540	11.020	11.080	11.080	135,600
2022-09-29	12.480	12.500	11.340	11.360	11.360	322,200
2022-09-28	11.540	12.980	11.540	11.920	11.920	1,758,600
2022-09-27	12.600	12.600	11.800	11.980	11.980	1,110,400
2022-09-26	12.700	13.000	12.400	12.600	12.600	672,600
2022-09-23	13.500	13.500	12.340	12.700	12.700	760,800
2022-09-22	12.860	14.520	12.660	13.220	13.220	2,298,600
2022-09-21	13.500	13.500	12.560	12.660	12.660	1,060,800
2022-09-20	13.980	14.380	13.120	13.380	13.380	855,000
2022-09-19	14.120	15.100	13.760	13.840	13.840	1,173,000
2022-09-16	14.040	15.620	13.500	13.920	13.920	2,822,600
2022-09-15	12.680	16.200	12.100	14.360	14.360	6,020,400
2022-09-14	12.900	13.000	12.120	12.300	12.300	1,035,400
2022-09-13	14.120	14.520	12.800	13.200	13.200	1,735,000
2022-09-09	15.500	15.900	13.680	14.120	14.120	4,636,800
2022-09-08	15.760	17.000	14.600	15.300	15.300	7,210,600
2022-09-07	13.000	18.800	13.000	14.760	14.760	13,694,000
2022-09-06	17.980	17.980	12.900	12.920	12.920	6,549,800
2022-09-05	9.400	18.600	9.400	16.200	16.200	13,316,600
2022-09-02	8.980	9.480	8.740	9.250	9.250	300,400
2022-09-01	8.500	9.290	8.500	8.980	8.980	148,200
2022-08-31	8.900	9.020	8.500	8.790	8.790	114,800

← NewerPage 17 of 21 · 1,236 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.