Anchorstone Holdings Limited 1592
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.16100.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 10.00K |
| 2026-09-30 | HKD 0.16 | +1.26% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 780.00K |
| 2026-09-29 | HKD 0.16 | -5.36% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 1.23M |
| 2026-09-28 | HKD 0.17 | -1.18% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 460.00K |
| 2026-09-25 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-24 | HKD 0.17 | -2.86% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 280.00K |
| 2026-09-23 | HKD 0.17 | +2.34% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 300.00K |
| 2026-09-22 | HKD 0.17 | +2.40% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 1.39M |
| 2026-09-21 | HKD 0.17 | +0.60% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 680.00K |
| 2026-09-18 | HKD 0.17 | +3.11% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 270.00K |
| 2026-09-17 | HKD 0.16 | -1.83% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 390.00K |
| 2026-09-16 | HKD 0.16 | -3.53% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 1.11M |
| 2026-09-15 | HKD 0.17 | +3.03% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 1.19M |
| 2026-09-14 | HKD 0.17 | -5.71% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.52M |
| 2026-09-11 | HKD 0.17 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 960.00K |
| 2026-09-10 | HKD 0.17 | -0.57% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.02M |
| 2026-09-09 | HKD 0.18 | +0.57% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 960.00K |
| 2026-09-08 | HKD 0.17 | -1.69% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.31M |
| 2026-09-07 | HKD 0.18 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 690.00K |
| 2026-09-04 | HKD 0.18 | -1.11% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 275.00K |
| 2026-09-03 | HKD 0.18 | -2.17% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.06M |
| 2026-09-02 | HKD 0.18 | -1.08% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 270.00K |
| 2026-09-01 | HKD 0.19 | +1.64% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 710.00K |
| 2026-08-31 | HKD 0.18 | -5.18% | HKD 0.19 | HKD 0.18 | HKD 0.18 | 80.00K |
| 2026-08-28 | HKD 0.19 | -1.03% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 380.00K |
| 2026-08-27 | HKD 0.19 | +5.41% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 520.00K |
| 2026-08-26 | HKD 0.19 | -5.61% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 270.00K |
| 2026-08-25 | HKD 0.20 | -0.51% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 670.00K |
| 2026-08-24 | HKD 0.20 | -1.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 517.50K |
| 2026-08-21 | HKD 0.20 | -1.96% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 290.00K |
| 2026-08-20 | HKD 0.20 | -0.97% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.52M |
| 2026-08-19 | HKD 0.21 | -0.48% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 840.00K |
| 2026-08-18 | HKD 0.21 | -0.48% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 870.00K |
| 2026-08-17 | HKD 0.21 | +2.46% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.10M |
| 2026-08-14 | HKD 0.20 | +5.18% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 340.00K |
| 2026-08-13 | HKD 0.19 | -7.21% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 910.00K |
| 2026-08-12 | HKD 0.21 | +5.58% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 860.00K |
| 2026-08-11 | HKD 0.20 | +4.79% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 2.34M |
| 2026-08-10 | HKD 0.19 | -3.09% | HKD 0.17 | HKD 0.20 | HKD 0.17 | 260.00K |
| 2026-08-07 | HKD 0.19 | +10.23% | HKD 0.17 | HKD 0.20 | HKD 0.17 | 1.22M |
| 2026-08-06 | HKD 0.18 | -8.33% | HKD 0.19 | HKD 0.19 | HKD 0.16 | 5.18M |
| 2026-08-05 | HKD 0.19 | -12.33% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 5.71M |
| 2026-08-04 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 210.00K |
| 2026-08-03 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 160.00K |
| 2026-07-31 | HKD 0.22 | -0.90% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 300.00K |
| 2026-07-30 | HKD 0.22 | -0.89% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 750.00K |
| 2026-07-29 | HKD 0.22 | +0.90% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.10M |
| 2026-07-28 | HKD 0.22 | +0.90% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 410.00K |
| 2026-07-27 | HKD 0.22 | +0.45% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 1.01M |
| 2026-07-24 | HKD 0.22 | -5.58% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 1.22M |
| 2026-07-23 | HKD 0.23 | +4.48% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 490.00K |
| 2026-07-22 | HKD 0.22 | -6.30% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 2.17M |
| 2026-07-21 | HKD 0.24 | -1.24% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 2.31M |
| 2026-07-20 | HKD 0.24 | -0.82% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 1.60M |
| 2026-07-17 | HKD 0.24 | -2.80% | HKD 0.26 | HKD 0.26 | HKD 0.23 | 1.97M |
| 2026-07-16 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 4.38M |
| 2026-07-15 | HKD 0.25 | +0.81% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 3.87M |
| 2026-07-14 | HKD 0.25 | +3.33% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 3.16M |
| 2026-07-13 | HKD 0.24 | -3.23% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 4.66M |
| 2026-07-10 | HKD 0.25 | +1.64% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 4.72M |
| 2026-07-09 | HKD 0.24 | +2.09% | HKD 0.24 | HKD 0.26 | HKD 0.24 | 12.03M |
| 2026-07-08 | HKD 0.24 | +2.58% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 2.68M |
| 2026-07-07 | HKD 0.23 | +0.87% | HKD 0.23 | HKD 0.25 | HKD 0.21 | 14.62M |
| 2026-07-06 | HKD 0.23 | +1.32% | HKD 0.23 | HKD 0.25 | HKD 0.20 | 6.33M |
| 2026-07-03 | HKD 0.23 | -17.09% | HKD 0.28 | HKD 0.28 | HKD 0.22 | 23.29M |
| 2026-07-02 | HKD 0.28 | +43.98% | HKD 0.20 | HKD 0.28 | HKD 0.19 | 41.35M |
| 2026-06-30 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.21 | HKD 0.17 | 8.99M |
| 2026-06-29 | HKD 0.19 | +23.23% | HKD 0.16 | HKD 0.20 | HKD 0.16 | 17.71M |
| 2026-06-26 | HKD 0.16 | +9.15% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 4.60M |
| 2026-06-25 | HKD 0.14 | +4.41% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 5.13M |
| 2026-06-24 | HKD 0.14 | -3.55% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 2.38M |
| 2026-06-23 | HKD 0.14 | +6.02% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 5.61M |
| 2026-06-22 | HKD 0.13 | -10.74% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 8.65M |
| 2026-06-18 | HKD 0.15 | -7.45% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 4.25M |
| 2026-06-17 | HKD 0.16 | +8.05% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 18.90M |
| 2026-06-16 | HKD 0.15 | +3.47% | HKD 0.13 | HKD 0.16 | HKD 0.12 | 36.36M |
| 2026-06-15 | HKD 0.14 | -42.40% | HKD 0.25 | HKD 0.25 | HKD 0.14 | 125.33M |
| 2026-06-12 | HKD 0.25 | +3.31% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 10.29M |
| 2026-06-11 | HKD 0.24 | -3.20% | HKD 0.25 | HKD 0.28 | HKD 0.23 | 15.07M |
| 2026-06-10 | HKD 0.25 | +15.74% | HKD 0.21 | HKD 0.25 | HKD 0.20 | 27.48M |
| 2026-06-09 | HKD 0.22 | +20.67% | HKD 0.18 | HKD 0.22 | HKD 0.18 | 22.90M |
| 2026-06-08 | HKD 0.18 | +4.68% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 7.84M |
| 2026-06-05 | HKD 0.17 | -4.47% | HKD 0.18 | HKD 0.18 | HKD 0.16 | 11.31M |
| 2026-06-04 | HKD 0.18 | -48.86% | HKD 0.30 | HKD 0.28 | HKD 0.13 | 114.94M |
| 2026-06-03 | HKD 0.35 | +11.11% | HKD 0.34 | HKD 0.38 | HKD 0.32 | 1.22M |
| 2026-06-02 | HKD 0.31 | -1.56% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 420.00K |
| 2026-06-01 | HKD 0.32 | -4.48% | HKD 0.34 | HKD 0.35 | HKD 0.31 | 1.25M |
| 2026-05-29 | HKD 0.34 | -1.47% | HKD 0.38 | HKD 0.38 | HKD 0.31 | 1.07M |
| 2026-05-28 | HKD 0.34 | +13.33% | HKD 0.28 | HKD 0.35 | HKD 0.28 | 3.45M |
| 2026-05-27 | HKD 0.30 | -6.25% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 3.23M |