ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 89.00
-1.50 (-1.66%)
At close: Jan 8, 2026
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 86.10 | 92.00 | 86.10 | 90.00 | - | -0.55% | 212,137 |
| Jan 7, 2026 | 86.10 | 91.00 | 85.50 | 90.50 | 90.50 | 6.16% | 3,190,554 |
| Jan 6, 2026 | 83.50 | 86.20 | 82.35 | 85.25 | 85.25 | 3.71% | 1,860,719 |
| Jan 5, 2026 | 82.00 | 82.30 | 80.00 | 82.20 | 82.20 | 1.23% | 1,535,461 |
| Jan 2, 2026 | 78.30 | 81.30 | 78.00 | 81.20 | 81.20 | 4.84% | 727,415 |
| Dec 31, 2025 | 77.65 | 78.40 | 76.70 | 77.45 | 77.45 | 0.26% | 505,801 |
| Dec 30, 2025 | 77.20 | 78.15 | 76.70 | 77.25 | 77.25 | 1.44% | 690,093 |
| Dec 29, 2025 | 77.80 | 79.00 | 75.80 | 76.15 | 76.15 | -2.12% | 864,260 |
| Dec 24, 2025 | 77.65 | 79.00 | 77.30 | 77.80 | 77.80 | 0.45% | 515,243 |
| Dec 23, 2025 | 77.10 | 77.80 | 75.50 | 77.45 | 77.45 | 0.13% | 1,195,600 |
| Dec 22, 2025 | 74.40 | 77.80 | 74.40 | 77.35 | 77.35 | 4.03% | 980,582 |
| Dec 19, 2025 | 75.80 | 76.50 | 73.90 | 74.35 | 74.35 | -1.46% | 1,090,312 |
| Dec 18, 2025 | 74.10 | 76.25 | 74.10 | 75.45 | 75.45 | -0.66% | 920,898 |
| Dec 17, 2025 | 75.00 | 76.50 | 73.85 | 75.95 | 75.95 | 1.61% | 747,066 |
| Dec 16, 2025 | 75.00 | 76.80 | 73.30 | 74.75 | 74.75 | -0.60% | 881,895 |
| Dec 15, 2025 | 77.05 | 78.20 | 74.60 | 75.20 | 75.20 | -4.51% | 1,373,742 |
| Dec 12, 2025 | 78.20 | 79.25 | 75.80 | 78.75 | 78.75 | -0.13% | 1,941,225 |
| Dec 11, 2025 | 78.00 | 79.00 | 76.95 | 78.85 | 78.85 | 2.27% | 1,154,086 |
| Dec 10, 2025 | 79.00 | 79.00 | 75.95 | 77.10 | 77.10 | -2.53% | 1,985,357 |
| Dec 9, 2025 | 77.60 | 79.60 | 76.50 | 79.10 | 79.10 | 1.61% | 2,672,279 |
| Dec 8, 2025 | 78.05 | 79.50 | 76.20 | 77.85 | 77.85 | -0.95% | 4,386,548 |
| Dec 5, 2025 | 78.00 | 78.60 | 75.00 | 78.60 | 78.60 | 0.70% | 17,886,110 |
| Dec 4, 2025 | 77.35 | 78.70 | 76.95 | 78.05 | 78.05 | 0.90% | 5,352,963 |
| Dec 3, 2025 | 75.95 | 77.35 | 74.95 | 77.35 | 77.35 | 1.18% | 6,471,709 |
| Dec 2, 2025 | 77.05 | 77.70 | 75.30 | 76.45 | 76.45 | -0.07% | 5,256,015 |
| Dec 1, 2025 | 75.30 | 76.80 | 74.35 | 76.50 | 76.50 | 1.59% | 3,944,405 |
| Nov 28, 2025 | 74.05 | 75.75 | 74.05 | 75.30 | 75.30 | 1.69% | 3,838,208 |
| Nov 27, 2025 | 72.50 | 74.30 | 72.05 | 74.05 | 74.05 | 2.14% | 3,137,100 |
| Nov 26, 2025 | 75.75 | 75.75 | 71.80 | 72.50 | 72.50 | -1.09% | 2,536,599 |
| Nov 25, 2025 | 71.90 | 74.70 | 71.50 | 73.30 | 73.30 | 3.46% | 3,899,908 |
| Nov 24, 2025 | 70.00 | 71.60 | 68.90 | 70.85 | 70.85 | -0.49% | 4,732,258 |
| Nov 21, 2025 | 75.05 | 75.05 | 70.60 | 71.20 | 71.20 | -6.13% | 4,015,837 |
| Nov 20, 2025 | 77.25 | 77.25 | 75.05 | 75.85 | 75.85 | 1.07% | 1,980,796 |
| Nov 19, 2025 | 75.30 | 76.35 | 74.05 | 75.05 | 75.05 | -1.25% | 2,768,404 |
| Nov 18, 2025 | 77.50 | 78.00 | 75.60 | 76.00 | 76.00 | -2.50% | 2,012,471 |
| Nov 17, 2025 | 77.40 | 79.00 | 77.10 | 77.95 | 77.95 | 0.06% | 1,341,525 |
| Nov 14, 2025 | 79.00 | 79.75 | 77.75 | 77.90 | 77.90 | -2.75% | 1,739,834 |
| Nov 13, 2025 | 79.30 | 80.40 | 78.15 | 80.10 | 80.10 | 1.01% | 2,072,550 |
| Nov 12, 2025 | 80.25 | 80.90 | 77.60 | 79.30 | 79.30 | -1.98% | 3,365,895 |
| Nov 11, 2025 | 81.80 | 82.70 | 79.70 | 80.90 | 80.90 | -1.76% | 1,169,859 |
| Nov 10, 2025 | 81.50 | 83.05 | 81.20 | 82.35 | 82.35 | 1.48% | 1,326,677 |
| Nov 7, 2025 | 81.50 | 82.05 | 80.15 | 81.15 | 81.15 | -1.40% | 1,527,984 |
| Nov 6, 2025 | 81.75 | 82.70 | 79.85 | 82.30 | 82.30 | 0.92% | 2,159,045 |
| Nov 5, 2025 | 81.00 | 83.55 | 79.50 | 81.55 | 81.55 | -0.12% | 2,690,072 |
| Nov 4, 2025 | 82.00 | 84.20 | 80.85 | 81.65 | 81.65 | -1.15% | 2,602,941 |
| Nov 3, 2025 | 80.90 | 83.05 | 79.95 | 82.60 | 82.60 | 0.73% | 2,320,800 |
| Oct 31, 2025 | 83.85 | 83.85 | 80.80 | 82.00 | 82.00 | -2.21% | 3,302,690 |
| Oct 30, 2025 | 87.85 | 87.85 | 82.75 | 83.85 | 83.85 | -3.90% | 4,376,609 |
| Oct 28, 2025 | 94.00 | 94.00 | 87.00 | 87.25 | 87.25 | -6.93% | 3,968,021 |
| Oct 27, 2025 | 94.50 | 95.50 | 91.35 | 93.75 | 93.75 | 4.17% | 3,062,185 |