Anchorstone Holdings Limited (HKG:1592)
Hong Kong · Delayed Price · Currency is HKD 0.1600
+0.0020 (1.27%)
Apr 2, 2026, 4:08 PM HKT
Anchorstone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 1.27% | 1,250,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.07% | 920,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,450,000 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 1,430,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 800,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | 40,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.24% | 340,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 480,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 100,000 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.17 | 1.23% | 670,000 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 530,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 330,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 210,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 690,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.42% | 860,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 396,500 |
| Mar 9, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -1.20% | 1,990,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 290,000 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 190,000 |
| Mar 4, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.32% | 2,050,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,335,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.53% | 300,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.94% | 1,180,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 270,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 460,000 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.25% | 340,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.65% | 175,500 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 1,090,000 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 6.21% | 120,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 880,000 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 3,260,000 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.66% | 3,990,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.04% | 2,028,500 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 850,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.74% | 170,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.91% | 510,000 |
| Feb 4, 2026 | 0.18 | 0.22 | 0.16 | 0.18 | 0.18 | 4.07% | 8,584,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.78% | 150,000 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 120,000 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.59% | 901,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 120,000 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 140,000 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.98% | 1,039,000 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.61% | 680,000 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 100,000 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 270,000 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.52% | 1,610,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 90,000 |