Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	19.480	19.900	18.580	18.580	18.580	334,400
2022-03-02	19.600	20.250	19.140	19.480	19.480	266,200
2022-03-01	20.000	20.350	19.160	19.460	19.460	259,000
2022-02-28	20.000	20.500	19.920	20.000	20.000	302,800
2022-02-25	19.800	20.800	19.620	20.000	20.000	246,000
2022-02-24	21.000	21.200	19.220	19.860	19.860	131,000
2022-02-23	21.800	22.200	21.000	21.150	21.150	274,800
2022-02-22	22.550	22.750	20.950	21.200	21.200	258,200
2022-02-21	21.100	23.000	21.100	22.550	22.550	239,400
2022-02-18	23.000	23.100	21.800	22.000	22.000	325,200
2022-02-17	23.200	23.400	23.000	23.100	23.100	435,000
2022-02-16	23.800	23.850	23.000	23.200	23.200	442,000
2022-02-15	23.500	24.100	22.950	23.350	23.350	427,400
2022-02-14	23.650	23.650	22.800	23.050	23.050	172,200
2022-02-11	23.900	24.000	23.000	23.650	23.650	428,200
2022-02-10	23.800	23.950	22.500	23.900	23.900	394,600
2022-02-09	22.350	24.200	22.350	23.800	23.800	649,400
2022-02-08	20.650	22.750	20.250	22.350	22.350	460,400
2022-02-07	19.880	21.050	19.260	20.450	20.450	1,195,500
2022-02-04	20.000	20.000	18.700	19.020	19.020	403,000
2022-01-31	20.100	20.150	19.500	19.920	19.920	763,600
2022-01-28	20.500	20.950	19.520	20.300	20.300	416,800
2022-01-27	22.200	23.150	19.800	20.500	20.500	1,848,200
2022-01-26	23.500	24.150	21.800	22.200	22.200	1,589,200
2022-01-25	23.700	24.550	23.400	23.400	23.400	1,403,600
2022-01-24	24.400	24.500	23.150	23.550	23.550	2,577,800
2022-01-21	25.000	25.150	24.200	24.350	24.350	1,428,800
2022-01-20	26.300	26.300	24.750	25.100	25.100	2,078,400
2022-01-19	25.000	26.500	24.600	25.950	25.950	1,480,200
2022-01-18	27.700	28.000	24.600	25.100	25.100	1,730,200
2022-01-17	24.450	28.000	24.450	27.750	27.750	1,573,300
2022-01-14	25.900	25.900	24.300	24.500	24.500	1,512,000
2022-01-13	26.300	26.300	25.350	25.400	25.400	1,284,800
2022-01-12	26.200	26.500	25.400	26.350	26.350	907,000
2022-01-11	26.300	26.400	25.650	26.200	26.200	456,000
2022-01-10	26.250	26.950	26.000	26.300	26.300	408,600
2022-01-07	27.000	27.200	25.850	26.250	26.250	451,800
2022-01-06	26.700	27.250	26.050	26.050	26.050	487,600
2022-01-05	27.000	27.450	26.200	26.500	26.500	417,200
2022-01-04	26.900	28.150	25.950	27.350	27.350	540,000
2022-01-03	27.000	27.700	25.200	26.000	26.000	749,400
2021-12-31	27.000	28.200	27.000	27.350	27.350	524,600
2021-12-30	27.800	27.800	26.800	27.400	27.400	413,800
2021-12-29	27.300	28.350	26.850	27.450	27.450	590,800
2021-12-28	28.450	28.450	27.200	27.400	27.400	408,600
2021-12-24	26.900	29.000	26.900	28.500	28.500	431,800
2021-12-23	27.600	27.600	26.900	26.950	26.950	385,400
2021-12-22	27.400	27.400	26.900	27.150	27.150	371,200
2021-12-21	27.300	27.500	26.750	27.300	27.300	480,200
2021-12-20	27.450	28.400	26.800	27.200	27.200	451,200
2021-12-17	28.000	28.000	27.300	27.450	27.450	433,200
2021-12-16	27.900	28.400	27.600	28.400	28.400	445,000
2021-12-15	28.200	28.650	27.700	28.000	28.000	549,600
2021-12-14	29.000	29.000	27.900	28.200	28.200	352,600
2021-12-13	29.450	29.450	27.900	28.000	28.000	449,400
2021-12-10	29.000	29.900	28.500	28.950	28.950	559,800
2021-12-09	29.950	30.200	29.200	29.200	29.200	431,000
2021-12-08	30.300	30.900	29.550	29.650	29.650	420,800
2021-12-07	29.800	30.550	28.550	29.650	29.650	537,400
2021-12-06	31.100	31.500	29.450	29.800	29.800	120,800

← NewerPage 20 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.