Hong Kong Aerospace Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.540	1.580	1.480	1.480	1.480	2,942,400
2024-11-07	1.450	1.590	1.430	1.540	1.540	7,674,400
2024-11-06	1.490	1.530	1.450	1.460	1.460	3,236,400
2024-11-05	1.510	1.560	1.480	1.500	1.500	4,070,600
2024-11-04	1.480	1.510	1.440	1.450	1.450	3,329,600
2024-11-01	1.400	1.400	1.350	1.400	1.400	2,350,800
2024-10-31	1.460	1.490	1.390	1.400	1.400	3,597,800
2024-10-30	1.510	1.540	1.450	1.460	1.460	1,798,200
2024-10-29	1.520	1.570	1.460	1.500	1.500	5,323,400
2024-10-28	1.430	1.510	1.410	1.470	1.470	4,412,800
2024-10-25	1.410	1.470	1.410	1.430	1.430	3,955,800
2024-10-24	1.450	1.450	1.350	1.380	1.380	3,660,000
2024-10-23	1.550	1.580	1.380	1.460	1.460	8,161,600
2024-10-22	1.620	1.620	1.500	1.520	1.520	7,137,200
2024-10-21	1.510	1.710	1.450	1.620	1.620	24,205,400
2024-10-18	1.410	1.580	1.380	1.510	1.510	12,995,200
2024-10-17	1.270	1.580	1.250	1.430	1.430	28,834,200
2024-10-16	1.280	1.320	1.200	1.250	1.250	7,029,200
2024-10-15	1.380	1.470	1.250	1.280	1.280	8,877,600
2024-10-14	1.400	1.420	1.230	1.330	1.330	9,186,200
2024-10-10	1.530	1.740	1.270	1.410	1.410	24,670,600
2024-10-09	2.000	2.000	1.500	1.530	1.530	37,908,400
2024-10-08	2.050	2.220	1.500	1.760	1.760	58,172,800
2024-10-07	1.220	2.970	1.160	2.410	2.410	232,737,000
2024-10-04	0.850	1.150	0.790	1.100	1.100	38,572,400
2024-10-03	1.160	1.160	0.840	0.850	0.850	29,055,900
2024-10-02	1.060	1.150	0.950	1.010	1.010	29,689,600
2024-09-30	0.740	1.020	0.740	0.950	0.950	29,378,000
2024-09-27	0.740	0.750	0.690	0.710	0.710	8,172,400
2024-09-26	0.600	0.720	0.600	0.710	0.710	12,887,800
2024-09-25	0.630	0.630	0.570	0.590	0.590	4,056,200
2024-09-24	0.530	0.620	0.520	0.580	0.580	6,636,000
2024-09-23	0.550	0.550	0.510	0.520	0.520	1,481,400
2024-09-20	0.540	0.550	0.510	0.530	0.530	3,398,600
2024-09-19	0.540	0.600	0.530	0.540	0.540	7,027,400
2024-09-17	0.495	0.540	0.485	0.530	0.530	3,402,800
2024-09-16	0.520	0.560	0.480	0.495	0.495	3,626,200
2024-09-13	0.510	0.570	0.500	0.510	0.510	5,269,200
2024-09-12	0.540	0.540	0.495	0.495	0.495	2,701,800
2024-09-11	0.560	0.560	0.500	0.530	0.530	3,222,000
2024-09-10	0.570	0.580	0.520	0.540	0.540	2,654,400
2024-09-09	0.590	0.590	0.550	0.560	0.560	2,340,200
2024-09-05	0.610	0.610	0.580	0.590	0.590	2,891,600
2024-09-04	0.660	0.660	0.600	0.600	0.600	2,028,600
2024-09-03	0.680	0.690	0.630	0.640	0.640	1,994,600
2024-09-02	0.700	0.740	0.670	0.680	0.680	519,200
2024-08-30	0.700	0.700	0.670	0.690	0.690	1,480,400
2024-08-29	0.670	0.700	0.650	0.680	0.680	1,000,000
2024-08-28	0.660	0.680	0.650	0.670	0.670	1,326,400
2024-08-27	0.660	0.690	0.650	0.690	0.690	1,262,600
2024-08-26	0.690	0.710	0.660	0.660	0.660	1,753,200
2024-08-23	0.700	0.700	0.670	0.690	0.690	1,641,000
2024-08-22	0.760	0.760	0.670	0.690	0.690	2,829,800
2024-08-21	0.820	0.820	0.730	0.730	0.730	1,389,600
2024-08-20	0.830	0.850	0.770	0.780	0.780	1,739,400
2024-08-19	0.780	0.840	0.760	0.800	0.800	1,642,600
2024-08-16	0.860	0.860	0.800	0.810	0.810	1,889,800
2024-08-15	0.710	0.870	0.700	0.860	0.860	9,402,600
2024-08-14	0.710	0.710	0.690	0.690	0.690	666,200
2024-08-13	0.710	0.710	0.690	0.710	0.710	607,400

← NewerPage 9 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.