ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 211.00
+6.20 (3.03%)
Jul 6, 2026, 9:29 AM HKT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 187.30 | 199.50 | 186.00 | 197.10 | - | 1.49% | 11,271,949 |
| 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 |
| May 12, 2026 | 172.90 | 177.80 | 168.00 | 176.20 | 176.20 | 2.28% | 2,878,146 |
| May 11, 2026 | 176.00 | 178.00 | 171.40 | 173.40 | 172.27 | 2.66% | 3,230,696 |
| May 8, 2026 | 168.80 | 172.40 | 163.20 | 168.90 | 167.80 | -4.68% | 4,287,017 |
| May 7, 2026 | 176.20 | 180.00 | 173.10 | 177.20 | 176.05 | 2.07% | 3,900,209 |
| May 6, 2026 | 169.00 | 176.20 | 164.70 | 173.60 | 172.47 | 6.31% | 5,212,096 |
| May 5, 2026 | 164.50 | 164.50 | 160.40 | 163.30 | 162.24 | -1.09% | 1,497,712 |
| May 4, 2026 | 169.50 | 170.60 | 163.20 | 165.10 | 164.02 | 1.23% | 3,281,171 |
| Apr 30, 2026 | 167.00 | 168.00 | 161.30 | 163.10 | 162.04 | -0.85% | 3,458,251 |
| Apr 29, 2026 | 167.80 | 169.00 | 162.30 | 164.50 | 163.43 | -3.12% | 4,182,895 |
| Apr 28, 2026 | 163.60 | 173.50 | 163.60 | 169.80 | 168.69 | 2.41% | 4,054,274 |
| Apr 27, 2026 | 165.20 | 169.20 | 162.50 | 165.80 | 164.72 | 0.36% | 6,003,955 |
| Apr 24, 2026 | 159.00 | 167.80 | 155.10 | 165.20 | 164.12 | 6.93% | 5,600,896 |
| Apr 23, 2026 | 163.00 | 163.60 | 152.80 | 154.50 | 153.49 | 1.51% | 6,371,490 |
| Apr 22, 2026 | 152.10 | 161.00 | 150.50 | 152.20 | 151.21 | 2.77% | 7,442,189 |
| Apr 21, 2026 | 140.00 | 149.80 | 137.30 | 148.10 | 147.13 | 6.85% | 6,077,994 |