ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 163.40
-3.10 (-1.86%)
Jul 24, 2026, 4:08 PM HKT
ASMPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 162.00 | 168.50 | 160.10 | 163.40 | 163.40 | -1.86% | 1,944,808 |
| Jul 23, 2026 | 171.80 | 173.00 | 163.10 | 166.50 | 166.50 | -1.54% | 2,093,449 |
| Jul 22, 2026 | 173.00 | 180.00 | 166.70 | 169.10 | 169.10 | -1.51% | 3,408,633 |
| Jul 21, 2026 | 161.90 | 172.00 | 157.10 | 171.70 | 171.70 | 6.51% | 4,808,682 |
| Jul 20, 2026 | 166.00 | 166.80 | 157.00 | 161.20 | 161.20 | -0.06% | 3,386,999 |
| Jul 17, 2026 | 172.10 | 173.40 | 158.80 | 161.30 | 161.30 | -9.13% | 4,855,887 |
| Jul 16, 2026 | 186.00 | 187.70 | 175.20 | 177.50 | 177.50 | -6.78% | 4,597,801 |
| Jul 15, 2026 | 198.00 | 200.80 | 182.60 | 190.40 | 190.40 | 1.12% | 3,075,630 |
| Jul 14, 2026 | 188.00 | 191.00 | 176.90 | 188.30 | 188.30 | 1.56% | 3,217,046 |
| Jul 13, 2026 | 186.00 | 196.40 | 182.00 | 185.40 | 185.40 | -1.33% | 3,142,267 |
| Jul 10, 2026 | 198.50 | 210.00 | 187.00 | 187.90 | 187.90 | -4.62% | 4,284,399 |
| Jul 9, 2026 | 188.00 | 198.90 | 187.30 | 197.00 | 197.00 | 6.43% | 5,670,447 |
| Jul 8, 2026 | 190.20 | 194.70 | 179.50 | 185.10 | 185.10 | -2.58% | 5,050,547 |
| Jul 7, 2026 | 191.40 | 198.70 | 184.10 | 190.00 | 190.00 | -2.91% | 4,070,953 |
| Jul 6, 2026 | 206.00 | 209.40 | 181.20 | 195.70 | 195.70 | -4.44% | 6,007,806 |
| Jul 3, 2026 | 187.30 | 209.80 | 186.00 | 204.80 | 204.80 | 5.46% | 7,484,257 |
| Jul 2, 2026 | 215.00 | 215.00 | 192.50 | 194.20 | 194.20 | -18.68% | 11,271,840 |
| Jun 30, 2026 | 224.00 | 244.40 | 219.20 | 238.80 | 238.80 | 10.05% | 8,090,808 |
| Jun 29, 2026 | 195.00 | 219.60 | 193.80 | 217.00 | 217.00 | 11.23% | 4,906,422 |
| Jun 26, 2026 | 203.00 | 203.00 | 187.00 | 195.10 | 195.10 | -4.74% | 4,223,033 |
| Jun 25, 2026 | 210.20 | 210.20 | 195.00 | 204.80 | 204.80 | 1.99% | 4,416,516 |
| Jun 24, 2026 | 195.00 | 203.60 | 191.60 | 200.80 | 200.80 | 3.13% | 3,932,363 |
| Jun 23, 2026 | 211.00 | 211.00 | 192.30 | 194.70 | 194.70 | -6.12% | 4,732,456 |
| Jun 22, 2026 | 193.10 | 212.20 | 193.10 | 207.40 | 207.40 | -0.67% | 5,582,759 |
| Jun 18, 2026 | 207.40 | 213.00 | 203.80 | 208.80 | 208.80 | -0.57% | 4,537,654 |
| Jun 17, 2026 | 186.00 | 214.80 | 186.00 | 210.00 | 210.00 | 8.02% | 6,138,499 |
| Jun 16, 2026 | 203.80 | 204.40 | 193.50 | 194.40 | 194.40 | -4.14% | 3,826,199 |
| Jun 15, 2026 | 193.00 | 205.00 | 185.20 | 202.80 | 202.80 | 10.88% | 3,839,481 |
| Jun 12, 2026 | 191.00 | 193.70 | 180.70 | 182.90 | 182.90 | 0.49% | 4,412,498 |
| Jun 11, 2026 | 177.20 | 183.50 | 172.60 | 182.00 | 182.00 | 3.41% | 3,998,231 |
| Jun 10, 2026 | 176.90 | 185.20 | 174.00 | 176.00 | 176.00 | -5.02% | 5,777,451 |
| Jun 9, 2026 | 171.00 | 186.70 | 165.60 | 185.30 | 185.30 | 9.06% | 6,203,668 |
| Jun 8, 2026 | 170.50 | 171.90 | 165.40 | 169.90 | 169.90 | -3.47% | 4,664,323 |
| Jun 5, 2026 | 184.00 | 184.00 | 172.10 | 176.00 | 176.00 | -4.35% | 4,639,221 |
| Jun 4, 2026 | 186.40 | 191.70 | 183.20 | 184.00 | 184.00 | -1.50% | 2,970,687 |
| Jun 3, 2026 | 190.00 | 190.00 | 183.00 | 186.80 | 186.80 | 1.08% | 4,058,413 |
| Jun 2, 2026 | 182.00 | 185.90 | 177.40 | 184.80 | 184.80 | -0.48% | 3,593,854 |
| Jun 1, 2026 | 189.30 | 192.90 | 182.00 | 185.70 | 185.70 | -4.28% | 5,406,207 |
| May 29, 2026 | 199.70 | 202.60 | 191.50 | 194.00 | 194.00 | -2.85% | 3,668,316 |
| May 28, 2026 | 203.80 | 206.20 | 196.90 | 199.70 | 199.70 | -2.01% | 4,594,421 |
| May 27, 2026 | 210.00 | 215.00 | 200.20 | 203.80 | 203.80 | -0.39% | 6,383,899 |
| May 26, 2026 | 212.20 | 221.60 | 202.20 | 204.60 | 204.60 | 10.83% | 9,045,252 |
| May 22, 2026 | 177.40 | 186.80 | 177.00 | 184.60 | 184.60 | 5.55% | 3,899,863 |
| May 21, 2026 | 182.80 | 185.00 | 173.60 | 174.90 | 174.90 | -2.24% | 3,192,056 |
| May 20, 2026 | 169.10 | 180.80 | 168.70 | 178.90 | 178.90 | 5.73% | 3,369,288 |
| May 19, 2026 | 173.00 | 173.50 | 163.10 | 169.20 | 169.20 | -4.08% | 4,307,083 |
| May 18, 2026 | 172.00 | 182.40 | 169.50 | 176.40 | 176.40 | 2.56% | 3,685,953 |
| May 15, 2026 | 172.50 | 174.90 | 165.70 | 172.00 | 172.00 | -0.17% | 6,528,531 |
| May 14, 2026 | 183.20 | 184.20 | 171.60 | 172.30 | 172.30 | -5.49% | 3,394,562 |
| May 13, 2026 | 173.80 | 185.40 | 170.50 | 182.30 | 182.30 | 3.46% | 5,229,127 |