Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.920	0.920	0.860	0.870	0.870	5,983,000
2026-01-27	0.910	0.910	0.880	0.900	0.900	6,250,200
2026-01-26	0.950	0.960	0.900	0.910	0.910	6,538,800
2026-01-23	0.910	0.970	0.910	0.960	0.960	7,777,400
2026-01-22	0.900	0.930	0.890	0.910	0.910	6,135,400
2026-01-21	0.930	0.940	0.900	0.900	0.900	5,224,200
2026-01-20	0.910	0.940	0.910	0.930	0.930	3,816,600
2026-01-19	0.980	0.990	0.890	0.920	0.920	11,656,200
2026-01-16	0.970	1.010	0.950	0.980	0.980	7,191,600
2026-01-15	1.070	1.070	0.950	0.970	0.970	19,469,000
2026-01-14	1.030	1.080	1.010	1.070	1.070	17,580,400
2026-01-13	1.090	1.110	1.030	1.030	1.030	22,156,199
2026-01-12	0.970	1.130	0.960	1.110	1.110	48,892,801
2026-01-09	1.020	1.060	0.950	0.950	0.950	20,711,000
2026-01-08	0.950	0.990	0.880	0.980	0.980	16,095,600
2026-01-07	0.970	0.990	0.930	0.950	0.950	8,611,400
2026-01-06	0.950	1.040	0.850	0.980	0.980	30,068,400
2026-01-05	1.080	1.100	0.920	0.950	0.950	54,788,801
2026-01-02	0.700	1.000	0.690	1.000	1.000	52,626,801
2025-12-31	0.700	0.700	0.680	0.700	0.700	2,564,600
2025-12-30	0.730	0.730	0.680	0.690	0.690	9,561,400
2025-12-29	0.770	0.820	0.720	0.740	0.740	8,356,000
2025-12-24	0.770	0.770	0.740	0.750	0.750	1,621,000
2025-12-23	0.800	0.820	0.750	0.770	0.770	5,441,896
2025-12-22	0.790	0.830	0.790	0.800	0.800	4,139,200
2025-12-19	0.780	0.790	0.770	0.780	0.780	1,339,400
2025-12-18	0.790	0.800	0.770	0.780	0.780	1,747,200
2025-12-17	0.770	0.820	0.770	0.790	0.790	3,496,800
2025-12-16	0.820	0.830	0.750	0.770	0.770	6,869,400
2025-12-15	0.730	0.840	0.730	0.820	0.820	12,087,800
2025-12-12	0.680	0.740	0.680	0.730	0.730	4,532,400
2025-12-11	0.680	0.690	0.680	0.680	0.680	1,356,200
2025-12-10	0.680	0.680	0.670	0.670	0.670	2,154,200
2025-12-09	0.680	0.690	0.660	0.660	0.660	2,999,800
2025-12-08	0.690	0.700	0.670	0.680	0.680	2,996,200
2025-12-05	0.730	0.740	0.690	0.700	0.700	4,990,000
2025-12-04	0.680	0.750	0.670	0.720	0.720	6,848,800
2025-12-03	0.750	0.760	0.680	0.680	0.680	4,901,800
2025-12-02	0.700	0.790	0.690	0.740	0.740	10,548,400
2025-12-01	0.690	0.730	0.690	0.700	0.700	3,746,400
2025-11-28	0.700	0.710	0.690	0.690	0.690	4,539,800
2025-11-27	0.720	0.740	0.700	0.700	0.700	3,841,400
2025-11-26	0.720	0.760	0.720	0.720	0.720	4,070,400
2025-11-25	0.710	0.730	0.700	0.710	0.710	3,235,600
2025-11-24	0.710	0.710	0.680	0.690	0.690	3,300,600
2025-11-21	0.710	0.730	0.690	0.700	0.700	5,507,000
2025-11-20	0.750	0.770	0.730	0.740	0.740	3,842,400
2025-11-19	0.780	0.790	0.740	0.750	0.750	4,325,400
2025-11-18	0.800	0.840	0.780	0.780	0.780	3,018,000
2025-11-17	0.830	0.840	0.790	0.800	0.800	3,066,400
2025-11-14	0.830	0.870	0.810	0.820	0.820	7,417,600
2025-11-13	0.830	0.830	0.800	0.820	0.820	2,559,200
2025-11-12	0.800	0.840	0.800	0.820	0.820	3,216,200
2025-11-11	0.830	0.840	0.800	0.800	0.800	4,796,200
2025-11-10	0.780	0.870	0.780	0.820	0.820	5,156,000
2025-11-07	0.830	0.830	0.780	0.780	0.780	4,894,200
2025-11-06	0.860	0.880	0.820	0.840	0.840	7,481,800
2025-11-05	0.900	0.900	0.840	0.840	0.840	10,817,800
2025-11-04	0.970	0.990	0.900	0.900	0.900	4,716,600
2025-11-03	0.980	1.000	0.950	0.960	0.960	2,430,200

← NewerPage 4 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.