Automated Systems Holdings Limited (HKG:0771)
Hong Kong · Delayed Price · Currency is HKD 1.030
+0.010 (0.98%)
Aug 15, 2025, 3:47 PM HKT
HKG:0771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 197,206 |
| Aug 14, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 720,000 |
| Aug 13, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 136,000 |
| Aug 12, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 1,766,600 |
| Aug 11, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 140,000 |
| Aug 8, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 406,136 |
| Aug 7, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 110,000 |
| Aug 6, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 90,000 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | -1.01% | 330,800 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.98% | 866,000 |
| Aug 1, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 86,000 |
| Jul 31, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | - | 1,270,000 |
| Jul 30, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 1,090,000 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 376,000 |
| Jul 28, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 321,200 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 32,000 |
| Jul 24, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 2,092,696 |
| Jul 23, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 1,204,712 |
| Jul 22, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 544,000 |
| Jul 21, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 734,000 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 718,000 |
| Jul 17, 2025 | 1.00 | 1.07 | 0.98 | 1.06 | 1.06 | 7.07% | 3,327,572 |
| Jul 16, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 638,000 |
| Jul 15, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 791,780 |
| Jul 14, 2025 | 0.94 | 0.99 | 0.91 | 0.98 | 0.98 | 5.38% | 3,058,000 |
| Jul 11, 2025 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | - | 758,800 |
| Jul 10, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 2.20% | 1,198,000 |
| Jul 9, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | 0.91 | 7.06% | 2,646,000 |
| Jul 8, 2025 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 3.66% | 620,000 |
| Jul 7, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 208,000 |
| Jul 4, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | - | 330,000 |
| Jul 3, 2025 | 0.80 | 0.83 | 0.78 | 0.82 | 0.82 | 1.23% | 418,000 |
| Jul 2, 2025 | 0.73 | 0.81 | 0.73 | 0.81 | 0.81 | 12.50% | 1,489,368 |
| Jun 30, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 656,000 |
| Jun 27, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 124,000 |
| Jun 26, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 284,000 |
| Jun 25, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | - | 144,000 |
| Jun 24, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 186,000 |
| Jun 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 136,000 |
| Jun 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jun 19, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | -1.35% | 493,863 |
| Jun 18, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 148,920 |
| Jun 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 100,000 |
| Jun 16, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 1.39% | 258,000 |
| Jun 13, 2025 | 0.74 | 0.76 | 0.71 | 0.72 | 0.72 | -2.70% | 650,400 |
| Jun 12, 2025 | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | 1.37% | 533,347 |
| Jun 11, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 2.82% | 436,000 |
| Jun 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jun 9, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.74% | 32,000 |
| Jun 6, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | - | 320,000 |