Anchorstone Holdings Limited (HKG:1592)
Hong Kong · Delayed Price · Currency is HKD 0.1450
-0.0060 (-3.97%)
At close: Feb 13, 2026
Anchorstone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 680,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 470,000 |
| Jan 15, 2026 | 0.15 | 0.20 | 0.12 | 0.15 | 0.15 | 2.00% | 6,270,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 1,790,000 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 430,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 1,680,000 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 370,000 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.37% | 1,610,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 880,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 1,830,000 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.80% | 870,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 2,488,060 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.70% | 750,000 |
| Dec 30, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -2.61% | 1,960,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 1,140,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 3,240,000 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -10.00% | 6,090,000 |
| Dec 22, 2025 | 0.17 | 0.25 | 0.17 | 0.17 | 0.17 | 6.25% | 7,326,000 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.23% | 4,746,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.71% | 3,450,000 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.11% | 870,000 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.12% | 1,650,000 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.55% | 4,870,000 |
| Dec 12, 2025 | 0.23 | 0.26 | 0.20 | 0.20 | 0.20 | -13.16% | 5,044,500 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -10.59% | 1,590,000 |
| Dec 10, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.77% | 1,774,000 |
| Dec 9, 2025 | 0.31 | 0.32 | 0.26 | 0.27 | 0.27 | -14.52% | 3,410,000 |
| Dec 8, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 540,000 |
| Dec 5, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 12.73% | 700,000 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 750,000 |
| Dec 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 557,000 |