Hong Kong Aerospace Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 31.100 | 31.500 | 29.450 | 29.800 | 29.800 | 120,800 |
| 2021-12-03 | 30.200 | 31.800 | 30.100 | 31.100 | 31.100 | 663,000 |
| 2021-12-02 | 29.650 | 30.750 | 29.350 | 30.200 | 30.200 | 464,800 |
| 2021-12-01 | 29.200 | 30.000 | 28.400 | 29.950 | 29.950 | 405,000 |
| 2021-11-30 | 27.700 | 28.800 | 26.700 | 28.800 | 28.800 | 601,800 |
| 2021-11-29 | 27.300 | 28.750 | 26.800 | 27.600 | 27.600 | 899,000 |
| 2021-11-26 | 27.950 | 28.000 | 26.650 | 27.300 | 27.300 | 492,000 |
| 2021-11-25 | 27.700 | 28.000 | 27.100 | 27.950 | 27.950 | 463,200 |
| 2021-11-24 | 28.550 | 28.600 | 27.300 | 27.700 | 27.700 | 313,800 |
| 2021-11-23 | 28.900 | 29.350 | 27.800 | 28.550 | 28.550 | 297,200 |
| 2021-11-22 | 29.450 | 29.800 | 28.950 | 29.150 | 29.150 | 448,400 |
| 2021-11-19 | 30.350 | 30.350 | 29.300 | 29.450 | 29.450 | 471,600 |
| 2021-11-18 | 31.000 | 31.300 | 29.500 | 30.350 | 30.350 | 611,000 |
| 2021-11-17 | 30.200 | 31.550 | 30.200 | 31.250 | 31.250 | 574,400 |
| 2021-11-16 | 30.600 | 30.700 | 30.150 | 30.200 | 30.200 | 423,200 |
| 2021-11-15 | 30.000 | 30.750 | 29.750 | 30.600 | 30.600 | 451,800 |
| 2021-11-12 | 30.150 | 30.600 | 29.700 | 30.000 | 30.000 | 465,800 |
| 2021-11-11 | 30.000 | 30.800 | 30.000 | 30.150 | 30.150 | 404,600 |
| 2021-11-10 | 30.300 | 31.100 | 30.050 | 30.450 | 30.450 | 461,800 |
| 2021-11-09 | 30.800 | 31.350 | 30.350 | 30.400 | 30.400 | 388,800 |
| 2021-11-08 | 31.500 | 32.000 | 30.000 | 30.800 | 30.800 | 490,400 |
| 2021-11-05 | 31.150 | 31.150 | 30.200 | 30.500 | 30.500 | 399,400 |
| 2021-11-04 | 31.300 | 31.300 | 30.450 | 31.150 | 31.150 | 327,600 |
| 2021-11-03 | 31.200 | 31.700 | 30.250 | 31.300 | 31.300 | 412,000 |
| 2021-11-02 | 31.200 | 33.000 | 30.950 | 31.250 | 31.250 | 1,676,000 |
| 2021-11-01 | 32.550 | 32.550 | 30.900 | 31.700 | 31.700 | 472,800 |
| 2021-10-29 | 32.550 | 33.850 | 31.950 | 33.000 | 33.000 | 1,196,400 |
| 2021-10-28 | 33.000 | 33.500 | 31.950 | 32.500 | 32.500 | 445,800 |
| 2021-10-27 | 32.500 | 33.050 | 31.300 | 33.000 | 33.000 | 485,800 |
| 2021-10-26 | 31.250 | 32.750 | 30.600 | 32.300 | 32.300 | 486,000 |
| 2021-10-25 | 31.600 | 31.600 | 30.150 | 31.000 | 31.000 | 470,400 |
| 2021-10-22 | 32.300 | 32.300 | 30.900 | 31.550 | 31.550 | 571,800 |
| 2021-10-21 | 33.500 | 34.300 | 31.000 | 32.300 | 32.300 | 495,000 |
| 2021-10-20 | 32.900 | 35.000 | 32.550 | 34.500 | 34.500 | 731,400 |
| 2021-10-19 | 31.250 | 33.300 | 31.250 | 32.900 | 32.900 | 705,800 |
| 2021-10-18 | 31.350 | 32.350 | 30.600 | 31.600 | 31.600 | 535,200 |
← NewerPage 21 of 21 · 1,236 trading days
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.