ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 173.60
+10.30 (6.31%)
May 6, 2026, 4:08 PM HKT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 169.00 | 176.20 | 164.70 | 171.70 | - | 5.14% | 3,358,435 |
| May 5, 2026 | 164.50 | 164.50 | 160.40 | 163.30 | 163.30 | -1.09% | 1,497,712 |
| May 4, 2026 | 169.50 | 170.60 | 163.20 | 165.10 | 165.10 | 1.23% | 3,281,171 |
| Apr 30, 2026 | 167.00 | 168.00 | 161.30 | 163.10 | 163.10 | -0.85% | 3,458,251 |
| Apr 29, 2026 | 167.80 | 169.00 | 162.30 | 164.50 | 164.50 | -3.12% | 4,182,895 |
| Apr 28, 2026 | 163.60 | 173.50 | 163.60 | 169.80 | 169.80 | 2.41% | 4,054,274 |
| Apr 27, 2026 | 165.20 | 169.20 | 162.50 | 165.80 | 165.80 | 0.36% | 6,003,955 |
| Apr 24, 2026 | 159.00 | 167.80 | 155.10 | 165.20 | 165.20 | 6.93% | 5,600,896 |
| Apr 23, 2026 | 163.00 | 163.60 | 152.80 | 154.50 | 154.50 | 1.51% | 6,371,490 |
| Apr 22, 2026 | 152.10 | 161.00 | 150.50 | 152.20 | 152.20 | 2.77% | 7,442,189 |
| Apr 21, 2026 | 140.00 | 149.80 | 137.30 | 148.10 | 148.10 | 6.85% | 6,077,994 |
| Apr 20, 2026 | 138.10 | 139.00 | 135.50 | 138.60 | 138.60 | 0.36% | 2,912,445 |
| Apr 17, 2026 | 135.50 | 139.70 | 131.10 | 138.10 | 138.10 | 3.99% | 5,353,811 |
| Apr 16, 2026 | 125.00 | 137.10 | 123.80 | 132.80 | 132.80 | 4.73% | 8,031,042 |
| Apr 15, 2026 | 128.00 | 128.40 | 124.20 | 126.80 | 126.80 | 1.04% | 4,807,990 |
| Apr 14, 2026 | 120.00 | 126.70 | 119.40 | 125.50 | 125.50 | 6.63% | 4,556,803 |
| Apr 13, 2026 | 114.20 | 118.20 | 112.00 | 117.70 | 117.70 | 3.06% | 2,431,932 |
| Apr 10, 2026 | 110.30 | 115.80 | 110.10 | 114.20 | 114.20 | 3.54% | 2,657,458 |
| Apr 9, 2026 | 106.90 | 110.40 | 104.00 | 110.30 | 110.30 | -0.63% | 1,983,705 |
| Apr 8, 2026 | 108.30 | 111.40 | 103.50 | 111.00 | 111.00 | 10.34% | 3,939,575 |
| Apr 2, 2026 | 104.00 | 105.00 | 99.00 | 100.60 | 100.60 | -2.14% | 2,546,201 |
| Apr 1, 2026 | 105.10 | 105.80 | 102.10 | 102.80 | 102.80 | 3.52% | 1,076,758 |
| Mar 31, 2026 | 103.00 | 105.00 | 98.60 | 99.30 | 99.30 | -3.59% | 1,532,919 |
| Mar 30, 2026 | 104.00 | 104.10 | 99.35 | 103.00 | 103.00 | -3.10% | 1,647,775 |
| Mar 27, 2026 | 106.90 | 108.10 | 103.50 | 106.30 | 106.30 | -0.84% | 1,095,162 |
| Mar 26, 2026 | 111.50 | 112.00 | 105.50 | 107.20 | 107.20 | -2.10% | 1,737,388 |
| Mar 25, 2026 | 106.80 | 110.40 | 105.20 | 109.50 | 109.50 | 4.99% | 1,457,732 |
| Mar 24, 2026 | 106.00 | 106.00 | 101.70 | 104.30 | 104.30 | 1.66% | 1,013,093 |
| Mar 23, 2026 | 103.40 | 103.80 | 101.00 | 102.60 | 102.60 | -2.47% | 1,452,581 |
| Mar 20, 2026 | 108.80 | 109.20 | 104.00 | 105.20 | 105.20 | -1.96% | 1,573,009 |
| Mar 19, 2026 | 106.00 | 109.40 | 105.80 | 107.30 | 107.30 | -1.56% | 1,554,336 |
| Mar 18, 2026 | 104.80 | 109.30 | 104.10 | 109.00 | 109.00 | 5.01% | 1,742,118 |
| Mar 17, 2026 | 108.00 | 108.10 | 103.00 | 103.80 | 103.80 | -3.44% | 1,201,876 |
| Mar 16, 2026 | 106.10 | 108.20 | 104.00 | 107.50 | 107.50 | -0.65% | 1,811,941 |
| Mar 13, 2026 | 107.70 | 109.20 | 106.10 | 108.20 | 108.20 | -1.01% | 1,220,197 |
| Mar 12, 2026 | 109.00 | 111.50 | 106.00 | 109.30 | 109.30 | -1.18% | 1,505,386 |
| Mar 11, 2026 | 114.80 | 114.80 | 109.00 | 110.60 | 110.60 | -1.25% | 1,299,033 |
| Mar 10, 2026 | 109.40 | 112.60 | 108.10 | 112.00 | 112.00 | 4.28% | 2,161,631 |
| Mar 9, 2026 | 105.00 | 108.00 | 100.00 | 107.40 | 107.40 | -3.33% | 3,260,904 |
| Mar 6, 2026 | 111.30 | 114.20 | 108.50 | 111.10 | 111.10 | -1.16% | 2,885,850 |
| Mar 5, 2026 | 115.30 | 115.40 | 110.30 | 112.40 | 112.40 | 4.07% | 5,400,725 |
| Mar 4, 2026 | 103.40 | 110.50 | 101.90 | 108.00 | 108.00 | 4.45% | 3,777,310 |
| Mar 3, 2026 | 114.00 | 117.00 | 101.90 | 103.40 | 103.40 | -4.61% | 3,213,935 |
| Mar 2, 2026 | 108.80 | 111.10 | 107.00 | 108.40 | 108.40 | -3.30% | 2,133,349 |
| Feb 27, 2026 | 113.20 | 113.90 | 110.60 | 112.10 | 112.10 | -1.67% | 4,428,618 |
| Feb 26, 2026 | 110.40 | 115.60 | 108.50 | 114.00 | 114.00 | 3.17% | 3,949,800 |
| Feb 25, 2026 | 114.00 | 114.00 | 109.30 | 110.50 | 110.50 | -0.99% | 3,033,793 |
| Feb 24, 2026 | 110.00 | 112.00 | 107.80 | 111.60 | 111.60 | 1.18% | 6,713,106 |
| Feb 23, 2026 | 110.00 | 113.00 | 108.70 | 110.30 | 110.30 | 5.15% | 3,042,669 |
| Feb 20, 2026 | 104.60 | 106.00 | 103.30 | 104.90 | 104.90 | 1.55% | 1,002,177 |