Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.020	1.030	0.980	0.980	0.980	2,960,600
2025-10-30	1.010	1.030	0.980	1.000	1.000	4,467,400
2025-10-28	1.040	1.060	1.000	1.000	1.000	6,105,600
2025-10-27	1.080	1.110	1.050	1.050	1.050	4,517,400
2025-10-24	1.050	1.110	1.040	1.070	1.070	5,130,200
2025-10-23	1.040	1.050	1.000	1.030	1.030	2,157,200
2025-10-22	1.050	1.070	1.030	1.040	1.040	3,816,800
2025-10-21	1.080	1.100	1.050	1.050	1.050	3,268,200
2025-10-20	1.100	1.140	1.070	1.070	1.070	3,776,000
2025-10-17	1.100	1.150	1.060	1.080	1.080	6,896,800
2025-10-16	1.160	1.210	1.120	1.140	1.140	6,504,000
2025-10-15	1.060	1.200	1.050	1.170	1.170	12,305,800
2025-10-14	1.090	1.160	1.050	1.050	1.050	9,160,400
2025-10-13	1.120	1.120	1.030	1.080	1.080	7,076,800
2025-10-10	1.130	1.180	1.080	1.160	1.160	7,884,200
2025-10-09	1.190	1.190	1.110	1.140	1.140	6,991,200
2025-10-08	1.260	1.260	1.160	1.160	1.160	9,300,200
2025-10-06	1.100	1.270	1.060	1.260	1.260	19,129,400
2025-10-03	1.080	1.150	1.050	1.110	1.110	10,920,800
2025-10-02	0.930	1.080	0.920	1.080	1.080	14,520,800
2025-09-30	0.880	0.940	0.870	0.910	0.910	6,588,000
2025-09-29	0.890	0.910	0.890	0.890	0.890	2,013,600
2025-09-26	0.930	0.930	0.890	0.890	0.890	2,823,600
2025-09-25	0.940	0.950	0.930	0.930	0.930	2,454,200
2025-09-24	0.950	0.970	0.940	0.940	0.940	2,161,800
2025-09-23	0.970	0.970	0.940	0.950	0.950	2,351,800
2025-09-22	0.970	0.990	0.960	0.970	0.970	1,692,200
2025-09-19	1.010	1.010	0.970	0.970	0.970	2,850,800
2025-09-18	0.990	1.070	0.980	1.010	1.010	9,340,200
2025-09-17	0.980	1.000	0.950	0.990	0.990	6,505,000
2025-09-16	0.990	1.000	0.950	0.960	0.960	2,354,600
2025-09-15	0.980	1.000	0.960	0.990	0.990	4,107,200
2025-09-12	0.990	1.020	0.980	0.980	0.980	2,552,800
2025-09-11	1.000	1.000	0.970	0.990	0.990	3,841,400
2025-09-10	1.020	1.070	1.000	1.000	1.000	3,630,800
2025-09-09	0.970	1.070	0.970	1.030	1.030	8,317,400
2025-09-08	0.950	0.980	0.940	0.970	0.970	3,296,200
2025-09-05	0.930	0.980	0.920	0.950	0.950	6,404,400
2025-09-04	1.100	1.100	0.930	0.940	0.940	17,968,200
2025-09-03	1.210	1.210	1.090	1.100	1.100	7,698,400
2025-09-02	1.250	1.250	1.160	1.170	1.170	6,661,000
2025-09-01	1.150	1.250	1.150	1.240	1.240	10,075,000
2025-08-29	1.120	1.200	1.080	1.150	1.150	9,993,000
2025-08-28	1.140	1.200	1.050	1.100	1.100	8,744,800
2025-08-27	1.170	1.170	1.120	1.120	1.120	4,221,400
2025-08-26	1.220	1.240	1.170	1.170	1.170	6,106,600
2025-08-25	1.160	1.210	1.150	1.210	1.210	9,411,200
2025-08-22	1.180	1.230	1.140	1.150	1.150	9,354,000
2025-08-21	1.190	1.190	1.120	1.160	1.160	6,652,000
2025-08-20	1.170	1.210	1.130	1.180	1.180	9,011,200
2025-08-19	1.270	1.280	1.160	1.170	1.170	19,439,000
2025-08-18	1.360	1.450	1.260	1.270	1.270	24,998,200
2025-08-15	1.240	1.360	1.210	1.350	1.350	23,429,900
2025-08-14	1.240	1.390	1.200	1.230	1.230	65,899,700
2025-08-13	0.910	1.080	0.900	1.080	1.080	22,442,600
2025-08-12	0.920	0.920	0.850	0.910	0.910	8,872,800
2025-08-11	0.850	0.920	0.830	0.900	0.900	11,407,600
2025-08-08	0.800	0.870	0.780	0.850	0.850	11,655,800
2025-08-07	0.800	0.840	0.780	0.800	0.800	3,144,600
2025-08-06	0.740	0.800	0.740	0.800	0.800	4,612,000

← NewerPage 5 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.