ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 204.60
+20.00 (10.83%)
May 26, 2026, 4:08 PM HKT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 138.10 | 139.00 | 135.50 | 138.60 | 137.70 | 0.36% | 2,912,445 |
| Apr 17, 2026 | 135.50 | 139.70 | 131.10 | 138.10 | 137.20 | 3.99% | 5,353,811 |
| Apr 16, 2026 | 125.00 | 137.10 | 123.80 | 132.80 | 131.93 | 4.73% | 8,031,042 |
| Apr 15, 2026 | 128.00 | 128.40 | 124.20 | 126.80 | 125.97 | 1.04% | 4,807,990 |
| Apr 14, 2026 | 120.00 | 126.70 | 119.40 | 125.50 | 124.68 | 6.63% | 4,556,803 |
| Apr 13, 2026 | 114.20 | 118.20 | 112.00 | 117.70 | 116.93 | 3.06% | 2,431,932 |
| Apr 10, 2026 | 110.30 | 115.80 | 110.10 | 114.20 | 113.46 | 3.54% | 2,657,458 |
| Apr 9, 2026 | 106.90 | 110.40 | 104.00 | 110.30 | 109.58 | -0.63% | 1,983,705 |
| Apr 8, 2026 | 108.30 | 111.40 | 103.50 | 111.00 | 110.28 | 10.34% | 3,939,575 |
| Apr 2, 2026 | 104.00 | 105.00 | 99.00 | 100.60 | 99.94 | -2.14% | 2,546,201 |
| Apr 1, 2026 | 105.10 | 105.80 | 102.10 | 102.80 | 102.13 | 3.52% | 1,076,758 |
| Mar 31, 2026 | 103.00 | 105.00 | 98.60 | 99.30 | 98.65 | -3.59% | 1,532,919 |
| Mar 30, 2026 | 104.00 | 104.10 | 99.35 | 103.00 | 102.33 | -3.10% | 1,647,775 |
| Mar 27, 2026 | 106.90 | 108.10 | 103.50 | 106.30 | 105.61 | -0.84% | 1,095,162 |
| Mar 26, 2026 | 111.50 | 112.00 | 105.50 | 107.20 | 106.50 | -2.10% | 1,737,388 |
| Mar 25, 2026 | 106.80 | 110.40 | 105.20 | 109.50 | 108.79 | 4.99% | 1,457,732 |
| Mar 24, 2026 | 106.00 | 106.00 | 101.70 | 104.30 | 103.62 | 1.66% | 1,013,093 |
| Mar 23, 2026 | 103.40 | 103.80 | 101.00 | 102.60 | 101.93 | -2.47% | 1,452,581 |
| Mar 20, 2026 | 108.80 | 109.20 | 104.00 | 105.20 | 104.51 | -1.96% | 1,573,009 |
| Mar 19, 2026 | 106.00 | 109.40 | 105.80 | 107.30 | 106.60 | -1.56% | 1,554,336 |
| Mar 18, 2026 | 104.80 | 109.30 | 104.10 | 109.00 | 108.29 | 5.01% | 1,742,118 |
| Mar 17, 2026 | 108.00 | 108.10 | 103.00 | 103.80 | 103.12 | -3.44% | 1,201,876 |
| Mar 16, 2026 | 106.10 | 108.20 | 104.00 | 107.50 | 106.80 | -0.65% | 1,811,941 |
| Mar 13, 2026 | 107.70 | 109.20 | 106.10 | 108.20 | 107.49 | -1.01% | 1,220,197 |
| Mar 12, 2026 | 109.00 | 111.50 | 106.00 | 109.30 | 108.59 | -1.18% | 1,505,386 |
| Mar 11, 2026 | 114.80 | 114.80 | 109.00 | 110.60 | 109.88 | -1.25% | 1,299,033 |