Automated Systems Holdings Limited (HKG:0771)
Hong Kong · Delayed Price · Currency is HKD 0.9000
-0.0200 (-2.17%)
Oct 31, 2025, 4:08 PM HKT
HKG:0771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 130,000 |
| Oct 30, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 101,800 |
| Oct 28, 2025 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | - | 1,463,308 |
| Oct 27, 2025 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | 6.98% | 1,447,308 |
| Oct 26, 2025 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | -2.27% | 337,808 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Oct 22, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 54,000 |
| Oct 21, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 42,000 |
| Oct 20, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | 1.15% | 114,000 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 230,000 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 15, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 44,000 |
| Oct 14, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 780,000 |
| Oct 13, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.15% | 90,000 |
| Oct 10, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 208,000 |
| Oct 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 82,000 |
| Oct 8, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -3.19% | 218,000 |
| Oct 6, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | - | 234,000 |
| Oct 3, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 460,000 |
| Oct 2, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 88,000 |
| Sep 30, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 58,000 |
| Sep 29, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 225,780 |
| Sep 26, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | - | 182,000 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 46,000 |
| Sep 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 23, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 141,780 |
| Sep 22, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 2,906,000 |
| Sep 19, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 210,000 |
| Sep 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 594,800 |
| Sep 17, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 756,000 |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Sep 15, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 99,600 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 168,000 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.97% | 254,000 |
| Sep 10, 2025 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 166,000 |
| Sep 9, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 252,960 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 2.08% | 144,000 |
| Sep 5, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 270,000 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 922,000 |
| Sep 3, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 356,000 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 368,000 |
| Sep 1, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 2,432,000 |
| Aug 29, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 226,000 |
| Aug 28, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 1,966,000 |
| Aug 27, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 632,000 |
| Aug 26, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 322,000 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 644,000 |
| Aug 22, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 272,000 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -6.48% | 5,090,000 |