ASMPT Limited (HKG:0522)
Hong Kong · Delayed Price · Currency is HKD 112.60
+10.90 (10.72%)
Nov 4, 2026, 4:08 PM HKT
ASMPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 102.30 | 113.30 | 101.50 | 112.60 | 112.60 | 10.72% | 4,388,877 |
| Nov 3, 2026 | 103.60 | 104.50 | 99.65 | 101.70 | 101.70 | -5.57% | 4,008,937 |
| Nov 2, 2026 | 105.20 | 108.70 | 102.50 | 107.70 | 107.70 | 2.57% | 3,384,938 |
| Oct 30, 2026 | 113.00 | 113.00 | 103.00 | 105.00 | 105.00 | -7.24% | 4,663,987 |
| Oct 29, 2026 | 118.10 | 118.20 | 110.70 | 113.20 | 113.20 | -4.31% | 4,864,877 |
| Oct 28, 2026 | 127.10 | 129.10 | 115.10 | 118.30 | 118.30 | -2.39% | 5,740,254 |
| Oct 27, 2026 | 124.40 | 124.40 | 119.00 | 121.20 | 121.20 | 2.89% | 3,485,350 |
| Oct 26, 2026 | 121.70 | 121.70 | 113.20 | 117.80 | 117.80 | -3.20% | 3,797,252 |
| Oct 23, 2026 | 122.00 | 122.60 | 115.40 | 121.70 | 121.70 | -1.14% | 4,066,454 |
| Oct 22, 2026 | 133.00 | 133.50 | 120.50 | 123.10 | 123.10 | -8.41% | 4,031,471 |
| Oct 21, 2026 | 136.40 | 139.10 | 133.00 | 134.40 | 134.40 | 1.05% | 2,012,603 |
| Oct 20, 2026 | 134.70 | 139.10 | 131.40 | 133.00 | 133.00 | -3.62% | 2,372,606 |
| Oct 16, 2026 | 138.30 | 139.40 | 135.90 | 138.00 | 138.00 | 1.40% | 2,877,752 |
| Oct 15, 2026 | 141.00 | 143.50 | 133.80 | 136.10 | 136.10 | -8.72% | 5,005,182 |
| Oct 14, 2026 | 158.40 | 160.30 | 147.00 | 149.10 | 149.10 | -5.87% | 2,186,173 |
| Oct 13, 2026 | 156.70 | 161.00 | 151.30 | 158.40 | 158.40 | -1.43% | 1,851,008 |
| Oct 12, 2026 | 160.60 | 166.30 | 158.10 | 160.70 | 160.70 | -0.37% | 1,911,680 |
| Oct 9, 2026 | 163.80 | 163.80 | 153.20 | 161.30 | 161.30 | -1.53% | 2,861,945 |
| Oct 8, 2026 | 170.60 | 174.60 | 163.00 | 163.80 | 163.80 | -6.13% | 3,193,942 |
| Oct 7, 2026 | 182.00 | 182.00 | 173.50 | 174.50 | 174.50 | -4.12% | 1,302,715 |
| Oct 6, 2026 | 180.00 | 182.00 | 175.60 | 182.00 | 182.00 | 1.90% | 1,385,028 |
| Oct 5, 2026 | 173.00 | 179.10 | 171.80 | 178.60 | 178.60 | 3.24% | 2,334,595 |
| Oct 2, 2026 | 159.00 | 173.00 | 158.40 | 173.00 | 173.00 | 8.13% | 3,195,991 |
| Sep 30, 2026 | 163.90 | 164.00 | 156.90 | 160.00 | 160.00 | -1.60% | 2,216,423 |
| Sep 29, 2026 | 158.30 | 163.50 | 155.50 | 162.60 | 162.60 | 2.72% | 1,502,943 |
| Sep 28, 2026 | 164.00 | 166.60 | 156.20 | 158.30 | 158.30 | -3.59% | 2,153,928 |
| 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 |