Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	19.000	20.000	18.700	19.720	19.720	840,000
2022-06-01	19.560	20.150	19.000	19.200	19.200	402,000
2022-05-31	21.500	21.750	19.860	19.860	19.860	319,800
2022-05-30	21.300	22.000	20.850	21.100	21.100	349,400
2022-05-27	19.600	21.450	19.600	20.850	20.850	389,000
2022-05-26	19.000	19.600	18.500	19.580	19.580	380,000
2022-05-25	19.660	20.000	18.900	19.000	19.000	375,400
2022-05-24	20.500	20.800	18.740	19.660	19.660	333,800
2022-05-23	21.100	21.500	20.300	20.450	20.450	511,000
2022-05-20	21.100	21.600	20.650	21.150	21.150	508,000
2022-05-19	21.400	21.650	20.550	21.050	21.050	518,400
2022-05-18	21.300	22.200	20.200	21.600	21.600	508,200
2022-05-17	21.600	22.500	20.800	21.350	21.350	523,140
2022-05-16	21.200	22.850	21.000	22.000	22.000	496,200
2022-05-13	18.360	21.800	18.220	21.500	21.500	957,740
2022-05-12	18.380	18.400	16.900	17.960	17.960	379,000
2022-05-11	17.800	18.400	17.700	17.900	17.900	365,600
2022-05-10	17.380	17.820	16.220	17.520	17.520	412,800
2022-05-06	18.400	18.400	17.600	17.600	17.600	356,000
2022-05-05	19.680	19.680	18.600	18.780	18.780	346,600
2022-05-04	19.760	19.760	18.660	19.060	19.060	369,600
2022-05-03	19.520	19.600	19.000	19.500	19.500	334,400
2022-04-29	19.540	20.300	19.100	20.000	20.000	1,552,200
2022-04-28	19.060	19.780	19.000	19.540	19.540	444,800
2022-04-27	18.620	20.400	18.600	19.480	19.480	416,000
2022-04-26	20.450	20.450	18.580	18.700	18.700	443,600
2022-04-25	21.250	21.250	18.400	20.450	20.450	453,000
2022-04-22	20.800	21.500	20.000	21.300	21.300	317,400
2022-04-21	21.550	22.500	20.400	20.800	20.800	513,000
2022-04-20	21.750	23.500	20.600	21.600	21.600	646,400
2022-04-19	19.000	22.500	18.820	21.700	21.700	856,300
2022-04-14	20.000	20.000	18.200	18.300	18.300	603,200
2022-04-13	18.120	19.500	17.240	19.260	19.260	520,600
2022-04-12	18.580	19.440	17.180	18.020	18.020	504,000
2022-04-11	21.350	21.350	17.880	18.320	18.320	643,500
2022-04-08	26.200	27.100	20.000	21.350	21.350	1,104,400
2022-04-07	18.520	26.500	18.400	26.000	26.000	1,488,800
2022-04-06	14.100	18.400	13.900	18.180	18.180	681,000
2022-04-04	13.000	14.300	12.820	14.100	14.100	478,800
2022-04-01	12.200	13.480	12.200	13.000	13.000	207,600
2022-03-31	13.780	13.780	13.160	13.220	13.220	525,200
2022-03-30	13.000	13.920	13.000	13.820	13.820	179,000
2022-03-29	13.960	13.980	12.920	13.300	13.300	200,000
2022-03-28	13.980	14.000	12.620	13.800	13.800	269,600
2022-03-25	14.500	14.500	13.300	13.760	13.760	249,400
2022-03-24	14.800	15.380	14.100	14.200	14.200	448,800
2022-03-23	14.180	15.220	14.060	14.800	14.800	397,200
2022-03-22	14.600	14.600	13.860	14.200	14.200	397,800
2022-03-21	14.800	14.880	13.500	14.780	14.780	360,000
2022-03-18	14.480	14.700	13.460	14.000	14.000	403,200
2022-03-17	15.500	15.500	14.240	14.480	14.480	267,600
2022-03-16	13.820	15.000	13.120	14.500	14.500	427,400
2022-03-15	16.000	16.000	12.720	13.800	13.800	317,200
2022-03-14	16.000	16.000	13.000	15.000	15.000	459,800
2022-03-11	16.400	16.500	15.800	16.040	16.040	331,600
2022-03-10	16.420	17.000	15.900	16.600	16.600	364,000
2022-03-09	18.300	18.300	15.600	16.480	16.480	455,000
2022-03-08	18.800	19.680	17.900	17.960	17.960	259,800
2022-03-07	18.600	19.000	18.280	18.500	18.500	291,400
2022-03-04	18.460	18.700	17.620	18.660	18.660	309,600

← NewerPage 19 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.