ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 164.20
-1.80 (-1.08%)
Sep 25, 2026, 4:08 PM HKT
ASMPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 162.00 | 164.20 | 160.80 | 164.20 | 164.20 | -1.08% | 1,972,187 |
| Sep 24, 2026 | 168.90 | 169.70 | 164.10 | 166.00 | 166.00 | -2.92% | 1,827,192 |
| Sep 23, 2026 | 172.00 | 175.40 | 169.00 | 171.00 | 171.00 | 0.47% | 1,958,513 |
| Sep 22, 2026 | 172.60 | 175.80 | 168.70 | 170.20 | 170.20 | 1.67% | 3,226,723 |
| Sep 21, 2026 | 170.00 | 171.80 | 164.70 | 167.40 | 167.40 | -0.42% | 1,720,218 |
| Sep 18, 2026 | 163.80 | 169.90 | 161.50 | 168.10 | 168.10 | 5.06% | 4,578,609 |
| Sep 17, 2026 | 161.30 | 162.40 | 157.40 | 160.00 | 160.00 | -0.81% | 1,565,865 |
| Sep 16, 2026 | 155.00 | 161.50 | 154.40 | 161.30 | 161.30 | 4.67% | 3,170,880 |
| Sep 15, 2026 | 154.00 | 157.80 | 153.20 | 154.10 | 154.10 | -0.13% | 1,500,925 |
| Sep 14, 2026 | 160.00 | 160.00 | 153.90 | 154.30 | 154.30 | -4.64% | 2,375,358 |
| Sep 11, 2026 | 162.00 | 164.00 | 158.40 | 161.80 | 161.80 | -1.94% | 1,182,049 |
| Sep 10, 2026 | 166.60 | 168.00 | 163.50 | 165.00 | 165.00 | -2.37% | 1,053,719 |
| Sep 9, 2026 | 166.00 | 173.80 | 163.20 | 169.00 | 169.00 | 4.71% | 3,597,869 |
| Sep 8, 2026 | 167.90 | 173.00 | 158.90 | 161.40 | 161.40 | -3.76% | 2,520,315 |
| Sep 7, 2026 | 162.00 | 169.30 | 159.10 | 167.70 | 167.70 | 5.74% | 5,111,060 |
| 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 |