Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.690	0.770	0.680	0.760	0.760	6,965,000
2025-05-09	0.780	0.780	0.670	0.680	0.680	4,874,200
2025-05-08	0.670	0.790	0.670	0.750	0.750	9,876,200
2025-05-07	0.650	0.690	0.650	0.670	0.670	1,426,200
2025-05-06	0.650	0.670	0.650	0.650	0.650	636,600
2025-05-02	0.640	0.670	0.630	0.670	0.670	991,200
2025-04-30	0.660	0.670	0.640	0.650	0.650	691,600
2025-04-29	0.630	0.660	0.630	0.660	0.660	1,012,000
2025-04-28	0.650	0.670	0.640	0.640	0.640	2,090,800
2025-04-25	0.690	0.700	0.660	0.680	0.680	1,251,800
2025-04-24	0.750	0.750	0.680	0.690	0.690	3,772,000
2025-04-23	0.650	0.720	0.640	0.680	0.680	3,669,000
2025-04-22	0.650	0.650	0.630	0.640	0.640	1,229,000
2025-04-17	0.640	0.650	0.630	0.650	0.650	953,000
2025-04-16	0.660	0.670	0.620	0.650	0.650	1,138,800
2025-04-15	0.650	0.670	0.640	0.660	0.660	1,291,000
2025-04-14	0.650	0.670	0.640	0.650	0.650	1,429,200
2025-04-11	0.640	0.660	0.630	0.630	0.630	2,197,200
2025-04-10	0.680	0.690	0.640	0.660	0.660	1,898,800
2025-04-09	0.620	0.680	0.600	0.660	0.660	3,035,200
2025-04-08	0.600	0.690	0.600	0.650	0.650	1,766,200
2025-04-07	0.730	0.730	0.580	0.600	0.600	5,531,600
2025-04-03	0.720	0.750	0.720	0.750	0.750	1,198,400
2025-04-02	0.750	0.760	0.730	0.750	0.750	1,849,600
2025-04-01	0.780	0.800	0.740	0.770	0.770	3,106,800
2025-03-31	0.790	0.800	0.760	0.780	0.780	1,628,000
2025-03-28	0.830	0.840	0.800	0.820	0.820	2,522,000
2025-03-27	0.860	0.860	0.830	0.850	0.850	829,800
2025-03-26	0.810	0.870	0.810	0.860	0.860	1,569,400
2025-03-25	0.870	0.870	0.810	0.820	0.820	1,639,400
2025-03-24	0.870	0.890	0.850	0.870	0.870	1,461,400
2025-03-21	0.900	0.900	0.860	0.880	0.880	2,254,000
2025-03-20	0.900	0.940	0.890	0.900	0.900	1,663,200
2025-03-19	0.920	0.920	0.890	0.900	0.900	4,341,400
2025-03-18	0.920	0.930	0.900	0.920	0.920	2,250,200
2025-03-17	0.920	0.930	0.900	0.920	0.920	3,020,400
2025-03-14	0.940	0.960	0.940	0.940	0.940	1,459,200
2025-03-13	1.050	1.050	0.920	0.960	0.960	5,539,200
2025-03-12	1.020	1.060	0.970	1.010	1.010	4,573,400
2025-03-11	0.950	1.030	0.930	1.020	1.020	7,655,200
2025-03-10	0.960	0.980	0.920	0.970	0.970	5,611,400
2025-03-07	0.920	1.010	0.900	0.950	0.950	6,056,600
2025-03-06	0.910	0.950	0.910	0.940	0.940	4,458,400
2025-03-05	0.880	0.910	0.880	0.910	0.910	3,470,200
2025-03-04	0.900	0.900	0.840	0.880	0.880	3,651,600
2025-03-03	0.920	0.930	0.880	0.890	0.890	2,532,200
2025-02-28	0.970	0.970	0.880	0.910	0.910	5,001,400
2025-02-27	0.960	1.030	0.950	0.990	0.990	6,378,200
2025-02-26	0.940	0.990	0.940	0.960	0.960	4,523,600
2025-02-25	0.970	0.970	0.940	0.940	0.940	3,471,200
2025-02-24	1.000	1.000	0.950	0.990	0.990	4,518,800
2025-02-21	1.000	1.020	0.970	1.000	1.000	7,557,200
2025-02-20	1.000	1.010	0.980	0.990	0.990	3,934,800
2025-02-19	1.040	1.040	0.990	1.000	1.000	4,978,800
2025-02-18	1.050	1.120	1.020	1.030	1.030	16,449,400
2025-02-17	0.990	1.050	0.960	1.000	1.000	6,300,200
2025-02-14	0.970	1.010	0.930	0.990	0.990	8,116,400
2025-02-13	0.980	1.040	0.930	0.940	0.940	5,304,600
2025-02-12	0.930	1.000	0.930	0.980	0.980	4,871,600
2025-02-11	1.070	1.070	0.950	0.960	0.960	6,784,600

← NewerPage 7 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.