ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 87.25
-6.50 (-6.93%)
Oct 28, 2025, 4:08 PM HKT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 94.00 | 94.00 | 87.25 | 87.35 | 87.35 | -6.83% | 3,032,018 |
| Oct 27, 2025 | 94.50 | 95.50 | 91.35 | 93.75 | 93.75 | 4.17% | 3,062,185 |
| Oct 24, 2025 | 85.10 | 91.05 | 84.05 | 90.00 | 90.00 | 8.11% | 3,204,553 |
| Oct 23, 2025 | 83.00 | 84.80 | 82.15 | 83.25 | 83.25 | -0.36% | 2,041,453 |
| Oct 22, 2025 | 85.10 | 85.60 | 83.05 | 83.55 | 83.55 | -2.68% | 1,991,712 |
| Oct 21, 2025 | 87.35 | 89.70 | 85.40 | 85.85 | 85.85 | -1.38% | 2,684,505 |
| Oct 20, 2025 | 88.40 | 88.40 | 85.15 | 87.05 | 87.05 | 3.38% | 2,398,845 |
| Oct 17, 2025 | 87.20 | 87.65 | 83.60 | 84.20 | 84.20 | -4.64% | 2,241,500 |
| Oct 16, 2025 | 87.10 | 88.45 | 85.60 | 88.30 | 88.30 | 0.57% | 2,251,799 |
| Oct 15, 2025 | 87.05 | 87.90 | 84.85 | 87.80 | 87.80 | 4.59% | 2,745,952 |
| Oct 14, 2025 | 90.60 | 91.30 | 82.25 | 83.95 | 83.95 | -6.57% | 5,505,797 |
| Oct 13, 2025 | 90.00 | 92.85 | 87.35 | 89.85 | 89.85 | -3.18% | 4,631,787 |
| Oct 10, 2025 | 94.45 | 96.55 | 91.65 | 92.80 | 92.80 | -2.67% | 4,710,805 |
| Oct 9, 2025 | 91.95 | 102.40 | 91.25 | 95.35 | 95.35 | 5.83% | 11,392,458 |
| Oct 8, 2025 | 92.50 | 93.75 | 87.00 | 90.10 | 90.10 | 0.90% | 5,453,550 |
| Oct 6, 2025 | 84.25 | 89.45 | 84.00 | 89.30 | 89.30 | 6.44% | 3,814,283 |
| Oct 3, 2025 | 85.00 | 85.20 | 83.15 | 83.90 | 83.90 | -1.29% | 1,561,163 |
| Oct 2, 2025 | 84.50 | 87.70 | 82.80 | 85.00 | 85.00 | 3.60% | 4,655,193 |
| Sep 30, 2025 | 80.05 | 83.45 | 80.05 | 82.05 | 82.05 | 3.14% | 3,273,624 |
| Sep 29, 2025 | 80.20 | 80.75 | 79.00 | 79.55 | 79.55 | 0.89% | 1,712,240 |
| 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 |