Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.120	1.120	1.000	1.030	1.030	10,190,700
2025-02-07	0.940	1.160	0.930	1.050	1.050	29,571,800
2025-02-06	0.880	0.930	0.860	0.920	0.920	3,712,600
2025-02-05	0.950	0.960	0.860	0.880	0.880	5,786,600
2025-02-04	0.890	0.920	0.860	0.890	0.890	5,050,600
2025-02-03	0.820	0.900	0.710	0.890	0.890	7,223,000
2025-01-28	0.810	0.810	0.810	0.810	0.810	1,020,000
2025-01-27	0.860	0.860	0.810	0.840	0.840	3,189,600
2025-01-24	0.840	0.960	0.820	0.850	0.850	8,584,800
2025-01-23	0.700	0.940	0.700	0.820	0.820	21,492,600
2025-01-22	0.730	0.770	0.700	0.700	0.700	3,091,400
2025-01-21	0.720	0.730	0.660	0.730	0.730	4,097,200
2025-01-20	0.640	0.830	0.640	0.710	0.710	18,456,400
2025-01-17	0.680	0.680	0.640	0.640	0.640	2,794,800
2025-01-16	0.660	0.690	0.650	0.680	0.680	1,929,800
2025-01-15	0.710	0.710	0.620	0.650	0.650	5,286,400
2025-01-14	0.700	0.750	0.660	0.710	0.710	5,921,600
2025-01-13	0.700	0.700	0.620	0.670	0.670	3,341,800
2025-01-10	0.740	0.740	0.660	0.680	0.680	3,756,400
2025-01-09	0.740	0.790	0.720	0.750	0.750	3,197,200
2025-01-08	0.790	0.790	0.740	0.770	0.770	2,891,200
2025-01-07	0.810	0.820	0.780	0.810	0.810	1,195,400
2025-01-06	0.790	0.840	0.780	0.810	0.810	1,733,400
2025-01-03	0.840	0.860	0.800	0.800	0.800	1,937,800
2025-01-02	0.880	0.880	0.830	0.840	0.840	1,907,800
2024-12-31	0.880	0.880	0.880	0.880	0.880	949,000
2024-12-30	0.910	0.930	0.860	0.880	0.880	2,929,400
2024-12-27	0.940	0.950	0.910	0.930	0.930	2,252,400
2024-12-24	0.940	0.940	0.940	0.940	0.940	1,179,800
2024-12-23	0.940	0.980	0.940	0.940	0.940	1,126,000
2024-12-20	0.960	0.990	0.930	0.940	0.940	2,191,200
2024-12-19	0.960	0.990	0.930	0.960	0.960	1,408,200
2024-12-18	0.960	1.020	0.950	0.980	0.980	2,667,600
2024-12-17	1.010	1.010	0.950	0.980	0.980	3,442,000
2024-12-16	1.080	1.080	1.010	1.020	1.020	5,076,200
2024-12-13	1.160	1.160	1.120	1.120	1.120	1,704,600
2024-12-12	1.200	1.200	1.150	1.190	1.190	2,603,000
2024-12-11	1.250	1.250	1.170	1.210	1.210	1,953,000
2024-12-10	1.260	1.290	1.160	1.160	1.160	2,795,200
2024-12-09	1.180	1.210	1.120	1.210	1.210	2,178,000
2024-12-06	1.140	1.200	1.130	1.180	1.180	3,072,400
2024-12-05	1.150	1.160	1.120	1.140	1.140	1,492,000
2024-12-04	1.230	1.240	1.150	1.150	1.150	3,265,200
2024-12-03	1.240	1.350	1.220	1.230	1.230	4,634,400
2024-12-02	1.200	1.250	1.130	1.240	1.240	3,388,400
2024-11-29	1.060	1.180	1.060	1.160	1.160	3,479,600
2024-11-28	1.070	1.090	1.030	1.050	1.050	1,146,400
2024-11-27	1.040	1.080	0.990	1.070	1.070	3,499,400
2024-11-26	1.070	1.090	1.020	1.040	1.040	3,730,400
2024-11-25	1.150	1.150	1.070	1.080	1.080	2,462,800
2024-11-22	1.250	1.250	1.120	1.130	1.130	3,335,800
2024-11-21	1.280	1.280	1.190	1.200	1.200	2,038,000
2024-11-20	1.230	1.310	1.230	1.280	1.280	1,801,400
2024-11-19	1.220	1.290	1.200	1.250	1.250	1,837,000
2024-11-18	1.250	1.280	1.200	1.220	1.220	2,081,800
2024-11-15	1.240	1.310	1.230	1.240	1.240	1,791,800
2024-11-14	1.340	1.350	1.270	1.290	1.290	2,732,800
2024-11-13	1.420	1.430	1.310	1.340	1.340	3,708,400
2024-11-12	1.510	1.530	1.420	1.420	1.420	2,619,200
2024-11-11	1.480	1.510	1.420	1.500	1.500	3,128,800

← NewerPage 8 of 21 · 1,235 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.