Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	9.550	9.550	9.110	9.220	9.220	126,400
2022-08-26	9.360	9.610	9.200	9.550	9.550	162,600
2022-08-25	9.780	9.780	9.320	9.360	9.360	129,400
2022-08-24	9.820	10.240	9.460	9.780	9.780	1,166,400
2022-08-23	10.980	10.980	9.410	9.820	9.820	670,800
2022-08-22	8.210	10.380	8.090	9.870	9.870	2,032,000
2022-08-19	7.900	8.130	7.900	8.070	8.070	132,400
2022-08-18	8.010	8.110	7.900	7.900	7.900	284,000
2022-08-17	8.100	8.270	7.900	8.010	8.010	358,000
2022-08-16	8.340	8.340	8.030	8.030	8.030	170,200
2022-08-15	8.450	8.450	8.200	8.340	8.340	239,800
2022-08-12	8.610	8.890	8.470	8.540	8.540	224,800
2022-08-11	8.010	9.080	8.010	8.830	8.830	595,400
2022-08-10	8.160	8.390	8.000	8.200	8.200	222,000
2022-08-09	8.020	8.510	8.020	8.330	8.330	301,400
2022-08-08	8.900	8.900	7.950	8.350	8.350	689,200
2022-08-05	8.620	9.260	8.600	9.130	9.130	233,800
2022-08-04	8.700	9.300	8.400	8.620	8.620	670,100
2022-08-03	9.110	9.880	8.360	8.360	8.360	540,200
2022-08-02	10.400	10.640	8.650	9.210	9.210	746,000
2022-08-01	8.520	10.480	8.500	10.380	10.380	926,600
2022-07-29	9.510	9.520	8.620	8.700	8.700	416,000
2022-07-28	9.370	10.020	9.370	9.500	9.500	342,200
2022-07-27	9.990	10.220	9.370	9.400	9.400	329,200
2022-07-26	10.200	10.200	9.170	10.000	10.000	690,600
2022-07-25	11.680	11.680	10.320	10.320	10.320	332,800
2022-07-22	12.340	12.340	11.340	11.520	11.520	315,200
2022-07-21	12.900	12.900	11.780	12.000	12.000	1,029,800
2022-07-20	13.020	13.360	12.220	12.800	12.800	1,182,000
2022-07-19	13.440	13.920	12.800	12.800	12.800	551,200
2022-07-18	14.100	14.100	12.960	13.440	13.440	309,800
2022-07-15	14.320	14.420	13.500	13.500	13.500	1,329,800
2022-07-14	15.440	15.440	13.800	14.860	14.860	1,856,800
2022-07-13	16.080	16.500	14.100	15.300	15.300	1,064,200
2022-07-12	16.660	16.660	14.740	15.800	15.800	1,590,600
2022-07-11	16.860	16.920	15.500	16.500	16.500	1,390,400
2022-07-08	16.980	17.400	16.500	17.000	17.000	1,548,000
2022-07-07	17.240	17.240	16.500	16.980	16.980	1,566,200
2022-07-06	17.880	17.880	16.620	17.340	17.340	1,564,000
2022-07-05	18.600	18.600	17.360	17.600	17.600	1,235,800
2022-07-04	18.500	18.660	16.800	17.800	17.800	1,417,600
2022-06-30	17.920	18.380	17.780	17.820	17.820	1,374,200
2022-06-29	19.240	19.240	17.460	17.780	17.780	2,509,000
2022-06-28	18.380	19.600	18.240	19.280	19.280	1,218,000
2022-06-27	18.780	19.380	18.520	18.660	18.660	1,334,200
2022-06-24	18.460	18.760	18.020	18.640	18.640	288,800
2022-06-23	17.840	18.240	17.800	18.220	18.220	112,800
2022-06-22	18.600	18.600	17.800	17.840	17.840	47,800
2022-06-21	18.800	18.800	17.840	18.200	18.200	211,600
2022-06-20	18.700	18.700	17.920	18.240	18.240	91,200
2022-06-17	18.800	18.800	17.740	18.140	18.140	59,600
2022-06-16	18.140	18.180	17.680	17.880	17.880	107,600
2022-06-15	17.920	19.400	17.920	18.120	18.120	156,300
2022-06-14	18.000	18.500	17.760	17.920	17.920	99,000
2022-06-13	18.300	18.520	17.580	18.520	18.520	215,200
2022-06-10	18.480	18.480	17.900	18.360	18.360	270,800
2022-06-09	18.540	19.600	18.400	19.000	19.000	470,200
2022-06-08	19.160	19.400	17.880	18.380	18.380	1,514,400
2022-06-07	19.120	19.280	18.640	18.840	18.840	293,200
2022-06-06	19.820	20.000	19.100	19.400	19.400	75,400

← NewerPage 18 of 21 · 1,230 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.