ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 158.60
-3.40 (-2.10%)
Sep 4, 2026, 4:08 PM HKT
ASMPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 166.30 | 166.30 | 156.60 | 158.60 | 158.60 | -2.10% | 2,137,461 |
| Sep 3, 2026 | 158.20 | 164.60 | 155.00 | 162.00 | 162.00 | 2.92% | 2,308,097 |
| Sep 2, 2026 | 156.60 | 159.00 | 154.30 | 157.40 | 157.40 | -1.44% | 1,163,557 |
| Sep 1, 2026 | 164.40 | 167.40 | 158.30 | 159.70 | 159.70 | -2.62% | 1,300,564 |
| Aug 31, 2026 | 156.60 | 164.90 | 153.30 | 164.00 | 164.00 | 1.93% | 2,150,266 |
| Aug 28, 2026 | 165.00 | 165.00 | 159.50 | 160.90 | 160.90 | -2.90% | 2,519,462 |
| Aug 27, 2026 | 164.70 | 168.80 | 163.60 | 165.70 | 165.70 | 1.72% | 2,114,383 |
| Aug 26, 2026 | 161.90 | 169.90 | 159.00 | 162.90 | 162.90 | 0.25% | 1,921,113 |
| Aug 25, 2026 | 153.00 | 162.90 | 153.00 | 162.50 | 162.50 | 2.98% | 2,151,702 |
| Aug 24, 2026 | 163.00 | 163.80 | 155.70 | 157.80 | 157.80 | -2.41% | 1,204,375 |
| Aug 21, 2026 | 158.00 | 161.70 | 156.10 | 161.70 | 161.70 | 0.56% | 1,552,136 |
| Aug 20, 2026 | 160.00 | 162.00 | 155.50 | 160.80 | 160.80 | 1.45% | 2,350,477 |
| Aug 19, 2026 | 167.60 | 169.40 | 155.50 | 158.50 | 158.50 | -9.12% | 3,790,492 |
| Aug 18, 2026 | 179.10 | 182.40 | 173.00 | 174.40 | 174.40 | -4.23% | 2,549,762 |
| Aug 17, 2026 | 176.00 | 182.90 | 174.40 | 182.10 | 182.10 | 3.47% | 2,019,028 |
| Aug 14, 2026 | 176.50 | 184.10 | 176.00 | 176.00 | 176.00 | 0.11% | 3,109,886 |
| Aug 13, 2026 | 170.40 | 182.50 | 170.20 | 175.80 | 175.80 | 3.72% | 2,740,650 |
| Aug 12, 2026 | 168.90 | 172.00 | 163.60 | 169.50 | 169.50 | 1.99% | 2,585,180 |
| Aug 11, 2026 | 166.90 | 170.80 | 163.80 | 166.20 | 166.20 | -0.20% | 2,616,336 |
| Aug 10, 2026 | 162.70 | 169.50 | 158.80 | 167.50 | 166.53 | 3.65% | 2,722,432 |
| Aug 7, 2026 | 164.10 | 164.10 | 155.00 | 161.60 | 160.66 | 0.19% | 3,053,984 |
| Aug 6, 2026 | 161.00 | 166.30 | 158.40 | 161.30 | 160.37 | -2.60% | 2,168,005 |
| Aug 5, 2026 | 163.00 | 168.80 | 160.50 | 165.60 | 164.64 | 4.81% | 4,345,495 |
| Aug 4, 2026 | 151.00 | 159.50 | 149.00 | 158.00 | 157.09 | 5.12% | 2,901,714 |
| Aug 3, 2026 | 147.60 | 151.90 | 147.00 | 150.30 | 149.43 | -0.66% | 2,041,281 |
| Jul 31, 2026 | 155.30 | 165.00 | 149.10 | 151.30 | 150.42 | 11.99% | 6,786,319 |
| Jul 30, 2026 | 130.40 | 139.50 | 130.40 | 135.10 | 134.32 | -1.31% | 6,744,334 |
| Jul 29, 2026 | 140.80 | 142.10 | 126.00 | 136.90 | 136.11 | -1.86% | 11,797,802 |
| Jul 28, 2026 | 150.00 | 153.60 | 136.00 | 139.50 | 138.69 | -13.68% | 5,232,217 |
| Jul 27, 2026 | 160.50 | 161.70 | 153.50 | 161.60 | 160.66 | -1.10% | 2,944,757 |
| Jul 24, 2026 | 162.00 | 168.50 | 160.10 | 163.40 | 162.45 | -1.86% | 1,944,808 |
| Jul 23, 2026 | 171.80 | 173.00 | 163.10 | 166.50 | 165.54 | -1.54% | 2,093,449 |
| Jul 22, 2026 | 173.00 | 180.00 | 166.70 | 169.10 | 168.12 | -1.51% | 3,408,633 |
| Jul 21, 2026 | 161.90 | 172.00 | 157.10 | 171.70 | 170.71 | 6.51% | 4,808,682 |
| Jul 20, 2026 | 166.00 | 166.80 | 157.00 | 161.20 | 160.27 | -0.06% | 3,386,999 |
| Jul 17, 2026 | 172.10 | 173.40 | 158.80 | 161.30 | 160.37 | -9.13% | 4,855,887 |
| Jul 16, 2026 | 186.00 | 187.70 | 175.20 | 177.50 | 176.47 | -6.78% | 4,597,801 |
| Jul 15, 2026 | 198.00 | 200.80 | 182.60 | 190.40 | 189.30 | 1.12% | 3,075,630 |
| Jul 14, 2026 | 188.00 | 191.00 | 176.90 | 188.30 | 187.21 | 1.56% | 3,217,046 |
| Jul 13, 2026 | 186.00 | 196.40 | 182.00 | 185.40 | 184.33 | -1.33% | 3,142,267 |
| Jul 10, 2026 | 198.50 | 210.00 | 187.00 | 187.90 | 186.81 | -4.62% | 4,284,399 |
| Jul 9, 2026 | 188.00 | 198.90 | 187.30 | 197.00 | 195.86 | 6.43% | 5,670,447 |
| Jul 8, 2026 | 190.20 | 194.70 | 179.50 | 185.10 | 184.03 | -2.58% | 5,050,547 |
| Jul 7, 2026 | 191.40 | 198.70 | 184.10 | 190.00 | 188.90 | -2.91% | 4,070,953 |
| Jul 6, 2026 | 206.00 | 209.40 | 181.20 | 195.70 | 194.57 | -4.44% | 6,007,806 |
| Jul 3, 2026 | 187.30 | 209.80 | 186.00 | 204.80 | 203.61 | 5.46% | 7,484,257 |
| Jul 2, 2026 | 215.00 | 215.00 | 192.50 | 194.20 | 193.08 | -18.68% | 11,271,849 |
| Jun 30, 2026 | 224.00 | 244.40 | 219.20 | 238.80 | 237.42 | 10.05% | 8,090,808 |
| Jun 29, 2026 | 195.00 | 219.60 | 193.80 | 217.00 | 215.74 | 11.23% | 4,906,422 |
| Jun 26, 2026 | 203.00 | 203.00 | 187.00 | 195.10 | 193.97 | -4.74% | 4,223,033 |