ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 78.85
-2.60 (-3.19%)
Sep 26, 2025, 4:08 PM HKT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.20 | 81.45 | 78.40 | 78.85 | 78.85 | -3.19% | 2,455,785 |
| Sep 25, 2025 | 85.60 | 85.80 | 80.20 | 81.45 | 81.45 | -2.92% | 3,983,424 |
| Sep 24, 2025 | 77.55 | 85.90 | 77.45 | 83.90 | 83.90 | 6.20% | 6,711,271 |
| Sep 23, 2025 | 79.60 | 80.95 | 78.45 | 79.00 | 79.00 | -0.32% | 3,169,400 |
| Sep 22, 2025 | 77.40 | 79.40 | 76.15 | 79.25 | 79.25 | 2.99% | 2,345,035 |
| Sep 19, 2025 | 77.50 | 79.75 | 75.80 | 76.95 | 76.95 | 0.65% | 3,790,185 |
| Sep 18, 2025 | 71.25 | 80.25 | 71.05 | 76.45 | 76.45 | 7.30% | 7,292,404 |
| Sep 17, 2025 | 71.65 | 71.80 | 70.15 | 71.25 | 71.25 | -0.63% | 2,485,850 |
| Sep 16, 2025 | 71.00 | 72.00 | 70.00 | 71.70 | 71.70 | 2.06% | 2,061,290 |
| Sep 15, 2025 | 71.00 | 71.45 | 69.55 | 70.25 | 70.25 | -0.99% | 1,635,380 |
| Sep 12, 2025 | 71.55 | 72.60 | 70.20 | 70.95 | 70.95 | -0.07% | 2,005,090 |
| Sep 11, 2025 | 68.75 | 71.60 | 67.80 | 71.00 | 71.00 | 3.12% | 2,177,579 |
| Sep 10, 2025 | 69.45 | 69.50 | 68.30 | 68.85 | 68.85 | 0.51% | 1,086,379 |
| Sep 9, 2025 | 68.70 | 69.50 | 67.45 | 68.50 | 68.50 | 0.29% | 1,599,464 |
| Sep 8, 2025 | 67.05 | 68.75 | 66.50 | 68.30 | 68.30 | 0.52% | 2,502,292 |
| Sep 5, 2025 | 67.10 | 68.10 | 66.65 | 67.95 | 67.95 | 1.34% | 3,079,925 |
| Sep 4, 2025 | 67.45 | 68.90 | 66.60 | 67.05 | 67.05 | -0.67% | 1,529,972 |
| Sep 3, 2025 | 68.30 | 70.00 | 67.35 | 67.50 | 67.50 | -0.81% | 1,162,165 |
| Sep 2, 2025 | 71.00 | 71.10 | 67.70 | 68.05 | 68.05 | -4.15% | 1,942,791 |
| Sep 1, 2025 | 71.00 | 72.45 | 70.30 | 71.00 | 71.00 | 0.71% | 1,482,360 |
| Aug 29, 2025 | 70.55 | 71.40 | 69.95 | 70.50 | 70.50 | -3.03% | 1,977,444 |
| Aug 28, 2025 | 69.00 | 73.15 | 68.80 | 72.70 | 72.70 | 3.86% | 2,902,860 |
| Aug 27, 2025 | 73.00 | 73.25 | 69.40 | 70.00 | 70.00 | -3.71% | 2,621,608 |
| Aug 26, 2025 | 74.25 | 74.50 | 71.20 | 72.70 | 72.70 | -3.07% | 3,111,653 |
| Aug 25, 2025 | 71.15 | 75.00 | 70.90 | 75.00 | 75.00 | 7.60% | 4,908,324 |
| Aug 22, 2025 | 66.60 | 70.00 | 66.00 | 69.70 | 69.70 | 5.53% | 2,714,894 |
| Aug 21, 2025 | 66.50 | 67.05 | 65.50 | 66.05 | 66.05 | -0.75% | 1,340,436 |
| Aug 20, 2025 | 66.00 | 67.20 | 65.80 | 66.55 | 66.55 | -0.22% | 1,726,325 |
| Aug 19, 2025 | 70.10 | 70.75 | 66.15 | 66.70 | 66.70 | -4.85% | 2,571,892 |
| Aug 18, 2025 | 72.00 | 72.50 | 70.00 | 70.10 | 70.10 | -2.30% | 1,692,083 |
| Aug 15, 2025 | 69.00 | 71.95 | 68.80 | 71.75 | 71.75 | 2.65% | 1,521,200 |
| Aug 14, 2025 | 71.80 | 71.80 | 69.40 | 69.90 | 69.90 | -2.65% | 2,181,000 |
| Aug 13, 2025 | 70.70 | 71.90 | 70.55 | 71.80 | 71.80 | 2.06% | 1,667,732 |
| Aug 12, 2025 | 70.20 | 71.70 | 70.05 | 70.35 | 70.35 | 0.21% | 2,527,862 |
| Aug 11, 2025 | 68.75 | 70.45 | 68.65 | 70.20 | 70.20 | 1.74% | 1,943,332 |
| Aug 8, 2025 | 69.65 | 69.80 | 67.90 | 69.00 | 68.74 | -0.65% | 1,541,170 |
| Aug 7, 2025 | 68.45 | 69.85 | 67.55 | 69.45 | 69.19 | 2.66% | 2,563,355 |
| Aug 6, 2025 | 67.75 | 68.10 | 66.90 | 67.65 | 67.40 | 0.07% | 1,347,852 |
| Aug 5, 2025 | 67.80 | 68.45 | 67.00 | 67.60 | 67.35 | 0.07% | 1,604,955 |
| Aug 4, 2025 | 65.10 | 67.80 | 64.95 | 67.55 | 67.30 | 3.60% | 1,412,113 |
| Aug 1, 2025 | 65.80 | 67.05 | 65.20 | 65.20 | 64.95 | -2.54% | 1,311,797 |
| Jul 31, 2025 | 66.85 | 69.15 | 66.60 | 66.90 | 66.65 | 0.07% | 2,062,549 |
| Jul 30, 2025 | 69.35 | 69.45 | 66.50 | 66.85 | 66.60 | -3.60% | 2,294,241 |
| Jul 29, 2025 | 68.95 | 69.75 | 68.05 | 69.35 | 69.09 | 0.73% | 1,959,206 |
| Jul 28, 2025 | 71.00 | 71.00 | 67.90 | 68.85 | 68.59 | -2.48% | 2,351,487 |
| Jul 25, 2025 | 70.30 | 71.35 | 68.10 | 70.60 | 70.33 | 0.57% | 4,670,537 |
| Jul 24, 2025 | 66.00 | 71.60 | 65.50 | 70.20 | 69.94 | 11.08% | 9,447,328 |
| Jul 23, 2025 | 61.80 | 64.80 | 59.60 | 63.20 | 62.96 | 3.27% | 4,653,786 |
| Jul 22, 2025 | 63.20 | 63.20 | 61.05 | 61.20 | 60.97 | -3.16% | 1,797,761 |
| Jul 21, 2025 | 62.25 | 63.45 | 61.60 | 63.20 | 62.96 | 1.53% | 1,442,255 |