ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 69.70
+3.65 (5.53%)
Aug 22, 2025, 4:08 PM HKT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 66.60 | 70.00 | 66.00 | 69.70 | 69.70 | 5.53% | 2,714,994 |
| 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 |
| Jul 18, 2025 | 62.90 | 63.50 | 61.60 | 62.25 | 62.02 | -0.56% | 1,228,900 |
| Jul 17, 2025 | 60.80 | 62.70 | 60.80 | 62.60 | 62.36 | 2.12% | 1,299,018 |
| Jul 16, 2025 | 61.85 | 62.25 | 61.20 | 61.30 | 61.07 | -0.97% | 1,127,406 |
| Jul 15, 2025 | 61.20 | 62.35 | 59.80 | 61.90 | 61.67 | 2.15% | 2,022,044 |
| Jul 14, 2025 | 60.35 | 61.95 | 60.35 | 60.60 | 60.37 | 0.41% | 1,682,639 |
| Jul 11, 2025 | 59.20 | 61.15 | 58.85 | 60.35 | 60.12 | 2.72% | 2,128,202 |
| Jul 10, 2025 | 58.70 | 60.70 | 58.55 | 58.75 | 58.53 | 0.09% | 1,516,609 |
| Jul 9, 2025 | 59.10 | 59.20 | 58.20 | 58.70 | 58.48 | -0.68% | 811,738 |
| Jul 8, 2025 | 58.00 | 59.95 | 58.00 | 59.10 | 58.88 | 1.90% | 1,457,336 |
| Jul 7, 2025 | 58.00 | 59.20 | 57.60 | 58.00 | 57.78 | -1.36% | 1,319,900 |
| Jul 4, 2025 | 57.05 | 59.25 | 57.05 | 58.80 | 58.58 | 2.26% | 1,831,785 |
| Jul 3, 2025 | 57.25 | 58.40 | 57.25 | 57.50 | 57.28 | 0.44% | 781,974 |
| Jul 2, 2025 | 55.30 | 58.15 | 55.30 | 57.25 | 57.03 | -0.52% | 939,940 |
| Jun 30, 2025 | 57.95 | 59.00 | 57.30 | 57.55 | 57.33 | -0.52% | 1,368,726 |
| Jun 27, 2025 | 56.05 | 58.30 | 55.80 | 57.85 | 57.63 | 3.21% | 1,645,208 |
| Jun 26, 2025 | 57.80 | 58.95 | 55.50 | 56.05 | 55.84 | -0.53% | 1,910,318 |
| Jun 25, 2025 | 55.30 | 56.70 | 55.15 | 56.35 | 56.14 | 1.53% | 2,271,284 |
| Jun 24, 2025 | 55.30 | 55.80 | 54.65 | 55.50 | 55.29 | 1.19% | 1,576,500 |
| Jun 23, 2025 | 52.95 | 55.25 | 52.55 | 54.85 | 54.64 | 3.39% | 1,163,947 |
| Jun 20, 2025 | 52.35 | 53.20 | 52.25 | 53.05 | 52.85 | 1.34% | 1,715,280 |
| Jun 19, 2025 | 53.10 | 53.20 | 51.40 | 52.35 | 52.15 | -1.32% | 1,404,325 |
| Jun 18, 2025 | 54.20 | 54.60 | 52.85 | 53.05 | 52.85 | -2.12% | 873,200 |
| Jun 17, 2025 | 55.15 | 55.20 | 53.90 | 54.20 | 54.00 | -0.64% | 2,520,117 |
| Jun 16, 2025 | 54.35 | 55.25 | 53.75 | 54.55 | 54.34 | 0.37% | 1,607,056 |
| Jun 13, 2025 | 54.35 | 55.65 | 53.60 | 54.35 | 54.15 | - | 2,205,282 |