ASMPT Limited 0522
HKEX · Hong Kong SAR China · Electronic Technology
HKD 160.00-2.60 (-1.60%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 160.00 | -1.60% | HKD 163.90 | HKD 164.00 | HKD 156.90 | 2.22M |
| 2026-09-29 | HKD 162.60 | +2.72% | HKD 158.30 | HKD 163.50 | HKD 155.50 | 1.50M |
| 2026-09-28 | HKD 158.30 | -3.59% | HKD 164.00 | HKD 166.60 | HKD 156.20 | 2.15M |
| 2026-09-25 | HKD 164.20 | -1.08% | HKD 162.00 | HKD 164.20 | HKD 160.80 | 1.97M |
| 2026-09-24 | HKD 166.00 | -2.92% | HKD 168.90 | HKD 169.70 | HKD 164.10 | 1.83M |
| 2026-09-23 | HKD 171.00 | +0.47% | HKD 172.00 | HKD 175.40 | HKD 169.00 | 1.96M |
| 2026-09-22 | HKD 170.20 | +1.67% | HKD 172.60 | HKD 175.80 | HKD 168.70 | 3.23M |
| 2026-09-21 | HKD 167.40 | -0.42% | HKD 170.00 | HKD 171.80 | HKD 164.70 | 1.72M |
| 2026-09-18 | HKD 168.10 | +5.06% | HKD 163.80 | HKD 169.90 | HKD 161.50 | 4.58M |
| 2026-09-17 | HKD 160.00 | -0.81% | HKD 161.30 | HKD 162.40 | HKD 157.40 | 1.57M |
| 2026-09-16 | HKD 161.30 | +4.67% | HKD 155.00 | HKD 161.50 | HKD 154.40 | 3.17M |
| 2026-09-15 | HKD 154.10 | -0.13% | HKD 154.00 | HKD 157.80 | HKD 153.20 | 1.50M |
| 2026-09-14 | HKD 154.30 | -4.64% | HKD 160.00 | HKD 160.00 | HKD 153.90 | 2.38M |
| 2026-09-11 | HKD 161.80 | -1.94% | HKD 162.00 | HKD 164.00 | HKD 158.40 | 1.18M |
| 2026-09-10 | HKD 165.00 | -2.37% | HKD 166.60 | HKD 168.00 | HKD 163.50 | 1.05M |
| 2026-09-09 | HKD 169.00 | +4.71% | HKD 166.00 | HKD 173.80 | HKD 163.20 | 3.60M |
| 2026-09-08 | HKD 161.40 | -3.76% | HKD 167.90 | HKD 173.00 | HKD 158.90 | 2.52M |
| 2026-09-07 | HKD 167.70 | +5.74% | HKD 162.00 | HKD 169.30 | HKD 159.10 | 5.11M |
| 2026-09-04 | HKD 158.60 | -2.10% | HKD 166.30 | HKD 166.30 | HKD 156.60 | 2.14M |
| 2026-09-03 | HKD 162.00 | +2.92% | HKD 158.20 | HKD 164.60 | HKD 155.00 | 2.31M |
| 2026-09-02 | HKD 157.40 | -1.44% | HKD 156.60 | HKD 159.00 | HKD 154.30 | 1.16M |
| 2026-09-01 | HKD 159.70 | -2.62% | HKD 164.40 | HKD 167.40 | HKD 158.30 | 1.30M |
| 2026-08-31 | HKD 164.00 | +1.93% | HKD 156.60 | HKD 164.90 | HKD 153.30 | 2.15M |
| 2026-08-28 | HKD 160.90 | -2.90% | HKD 165.00 | HKD 165.00 | HKD 159.50 | 2.52M |
| 2026-08-27 | HKD 165.70 | +1.72% | HKD 164.70 | HKD 168.80 | HKD 163.60 | 2.11M |
| 2026-08-26 | HKD 162.90 | +0.25% | HKD 161.90 | HKD 169.90 | HKD 159.00 | 1.92M |
| 2026-08-25 | HKD 162.50 | +2.98% | HKD 153.00 | HKD 162.90 | HKD 153.00 | 2.15M |
| 2026-08-24 | HKD 157.80 | -2.41% | HKD 163.00 | HKD 163.80 | HKD 155.70 | 1.20M |
| 2026-08-21 | HKD 161.70 | +0.56% | HKD 158.00 | HKD 161.70 | HKD 156.10 | 1.55M |
| 2026-08-20 | HKD 160.80 | +1.45% | HKD 160.00 | HKD 162.00 | HKD 155.50 | 2.35M |
| 2026-08-19 | HKD 158.50 | -9.12% | HKD 167.60 | HKD 169.40 | HKD 155.50 | 3.79M |
| 2026-08-18 | HKD 174.40 | -4.23% | HKD 179.10 | HKD 182.40 | HKD 173.00 | 2.55M |
| 2026-08-17 | HKD 182.10 | +3.47% | HKD 176.00 | HKD 182.90 | HKD 174.40 | 2.02M |
| 2026-08-14 | HKD 176.00 | +0.11% | HKD 176.50 | HKD 184.10 | HKD 176.00 | 3.11M |
| 2026-08-13 | HKD 175.80 | +3.72% | HKD 170.40 | HKD 182.50 | HKD 170.20 | 2.74M |
| 2026-08-12 | HKD 169.50 | +1.99% | HKD 168.90 | HKD 172.00 | HKD 163.60 | 2.59M |
| 2026-08-11 | HKD 166.20 | -0.78% | HKD 166.90 | HKD 170.80 | HKD 163.80 | 2.62M |
| 2026-08-10 | HKD 167.50 | +3.65% | HKD 162.70 | HKD 169.50 | HKD 158.80 | 2.72M |
| 2026-08-07 | HKD 161.60 | +0.19% | HKD 164.10 | HKD 164.10 | HKD 155.00 | 3.05M |
| 2026-08-06 | HKD 161.30 | -2.60% | HKD 161.00 | HKD 166.30 | HKD 158.40 | 2.17M |
| 2026-08-05 | HKD 165.60 | +4.81% | HKD 163.00 | HKD 168.80 | HKD 160.50 | 4.35M |
| 2026-08-04 | HKD 158.00 | +5.12% | HKD 151.00 | HKD 159.50 | HKD 149.00 | 2.90M |
| 2026-08-03 | HKD 150.30 | -0.66% | HKD 147.60 | HKD 151.90 | HKD 147.00 | 2.04M |
| 2026-07-31 | HKD 151.30 | +11.99% | HKD 155.30 | HKD 165.00 | HKD 149.10 | 6.79M |
| 2026-07-30 | HKD 135.10 | -1.31% | HKD 130.40 | HKD 139.50 | HKD 130.40 | 6.74M |
| 2026-07-29 | HKD 136.90 | -1.86% | HKD 140.80 | HKD 142.10 | HKD 126.00 | 11.80M |
| 2026-07-28 | HKD 139.50 | -13.68% | HKD 150.00 | HKD 153.60 | HKD 136.00 | 5.23M |
| 2026-07-27 | HKD 161.60 | -1.10% | HKD 160.50 | HKD 161.70 | HKD 153.50 | 2.94M |
| 2026-07-24 | HKD 163.40 | -1.86% | HKD 162.00 | HKD 168.50 | HKD 160.10 | 1.94M |
| 2026-07-23 | HKD 166.50 | -1.54% | HKD 171.80 | HKD 173.00 | HKD 163.10 | 2.09M |
| 2026-07-22 | HKD 169.10 | -1.51% | HKD 173.00 | HKD 180.00 | HKD 166.70 | 3.41M |
| 2026-07-21 | HKD 171.70 | +6.51% | HKD 161.90 | HKD 172.00 | HKD 157.10 | 4.81M |
| 2026-07-20 | HKD 161.20 | -0.06% | HKD 166.00 | HKD 166.80 | HKD 157.00 | 3.39M |
| 2026-07-17 | HKD 161.30 | -9.13% | HKD 172.10 | HKD 173.40 | HKD 158.80 | 4.86M |
| 2026-07-16 | HKD 177.50 | -6.78% | HKD 186.00 | HKD 187.70 | HKD 175.20 | 4.60M |
| 2026-07-15 | HKD 190.40 | +1.12% | HKD 198.00 | HKD 200.80 | HKD 182.60 | 3.08M |
| 2026-07-14 | HKD 188.30 | +1.56% | HKD 188.00 | HKD 191.00 | HKD 176.90 | 3.22M |
| 2026-07-13 | HKD 185.40 | -1.33% | HKD 186.00 | HKD 196.40 | HKD 182.00 | 3.14M |
| 2026-07-10 | HKD 187.90 | -4.62% | HKD 198.50 | HKD 210.00 | HKD 187.00 | 4.28M |
| 2026-07-09 | HKD 197.00 | +6.43% | HKD 188.00 | HKD 198.90 | HKD 187.30 | 5.67M |
| 2026-07-08 | HKD 185.10 | -2.58% | HKD 190.20 | HKD 194.70 | HKD 179.50 | 5.05M |
| 2026-07-07 | HKD 190.00 | -2.91% | HKD 191.40 | HKD 198.70 | HKD 184.10 | 4.07M |
| 2026-07-06 | HKD 195.70 | -4.44% | HKD 206.00 | HKD 209.40 | HKD 181.20 | 6.01M |
| 2026-07-03 | HKD 204.80 | +5.46% | HKD 187.30 | HKD 209.80 | HKD 186.00 | 7.48M |
| 2026-07-02 | HKD 194.20 | -18.68% | HKD 215.00 | HKD 215.00 | HKD 192.50 | 11.27M |
| 2026-06-30 | HKD 238.80 | +10.05% | HKD 224.00 | HKD 244.40 | HKD 219.20 | 8.09M |
| 2026-06-29 | HKD 217.00 | +11.23% | HKD 195.00 | HKD 219.60 | HKD 193.80 | 4.91M |
| 2026-06-26 | HKD 195.10 | -4.74% | HKD 203.00 | HKD 203.00 | HKD 187.00 | 4.22M |
| 2026-06-25 | HKD 204.80 | +1.99% | HKD 210.20 | HKD 210.20 | HKD 195.00 | 4.42M |
| 2026-06-24 | HKD 200.80 | +3.13% | HKD 195.00 | HKD 203.60 | HKD 191.60 | 3.93M |
| 2026-06-23 | HKD 194.70 | -6.12% | HKD 211.00 | HKD 211.00 | HKD 192.30 | 4.73M |
| 2026-06-22 | HKD 207.40 | -0.67% | HKD 193.10 | HKD 212.20 | HKD 193.10 | 5.58M |
| 2026-06-18 | HKD 208.80 | -0.57% | HKD 207.40 | HKD 213.00 | HKD 203.80 | 4.54M |
| 2026-06-17 | HKD 210.00 | +8.02% | HKD 186.00 | HKD 214.80 | HKD 186.00 | 6.14M |
| 2026-06-16 | HKD 194.40 | -4.14% | HKD 203.80 | HKD 204.40 | HKD 193.50 | 3.83M |
| 2026-06-15 | HKD 202.80 | +10.88% | HKD 193.00 | HKD 205.00 | HKD 185.20 | 3.84M |
| 2026-06-12 | HKD 182.90 | +0.49% | HKD 191.00 | HKD 193.70 | HKD 180.70 | 4.41M |
| 2026-06-11 | HKD 182.00 | +3.41% | HKD 177.20 | HKD 183.50 | HKD 172.60 | 4.00M |
| 2026-06-10 | HKD 176.00 | -5.02% | HKD 176.90 | HKD 185.20 | HKD 174.00 | 5.78M |
| 2026-06-09 | HKD 185.30 | +9.06% | HKD 171.00 | HKD 186.70 | HKD 165.60 | 6.20M |
| 2026-06-08 | HKD 169.90 | -3.47% | HKD 170.50 | HKD 171.90 | HKD 165.40 | 4.66M |
| 2026-06-05 | HKD 176.00 | -4.35% | HKD 184.00 | HKD 184.00 | HKD 172.10 | 4.64M |
| 2026-06-04 | HKD 184.00 | -1.50% | HKD 186.40 | HKD 191.70 | HKD 183.20 | 2.97M |
| 2026-06-03 | HKD 186.80 | +1.08% | HKD 190.00 | HKD 190.00 | HKD 183.00 | 4.06M |
| 2026-06-02 | HKD 184.80 | -0.48% | HKD 182.00 | HKD 185.90 | HKD 177.40 | 3.59M |
| 2026-06-01 | HKD 185.70 | -4.28% | HKD 189.30 | HKD 192.90 | HKD 182.00 | 5.41M |
| 2026-05-29 | HKD 194.00 | -2.85% | HKD 199.70 | HKD 202.60 | HKD 191.50 | 3.67M |
| 2026-05-28 | HKD 199.70 | -2.01% | HKD 203.80 | HKD 206.20 | HKD 196.90 | 4.59M |
| 2026-05-27 | HKD 203.80 | -0.39% | HKD 210.00 | HKD 215.00 | HKD 200.20 | 6.38M |
| 2026-05-26 | HKD 204.60 | +10.83% | HKD 212.20 | HKD 221.60 | HKD 202.20 | 9.05M |