Anchorstone Holdings Limited (HKG:1592)
Hong Kong · Delayed Price · Currency is HKD 0.1970
-0.0030 (-1.50%)
Aug 24, 2026, 3:53 PM HKT
Anchorstone Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 517,500 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 290,000 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 1,515,000 |
| Aug 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 840,000 |
| Aug 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 870,000 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.46% | 1,095,000 |
| Aug 14, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.18% | 340,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.21% | 910,000 |
| Aug 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.58% | 860,000 |
| Aug 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.79% | 2,340,000 |
| Aug 10, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | -3.09% | 260,000 |
| Aug 7, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.23% | 1,220,000 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -8.33% | 5,180,000 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -12.33% | 5,712,000 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 210,000 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 160,000 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.90% | 300,000 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 750,000 |
| Jul 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 1,100,000 |
| Jul 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 410,000 |
| Jul 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.45% | 1,010,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.58% | 1,220,000 |
| Jul 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.48% | 490,000 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.30% | 2,170,000 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.24% | 2,310,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 1,600,500 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.80% | 1,970,000 |
| Jul 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,377,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 3,870,000 |
| Jul 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.33% | 3,161,000 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -3.23% | 4,660,000 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.64% | 4,724,500 |
| Jul 9, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 2.09% | 12,030,000 |
| Jul 8, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.58% | 2,680,000 |
| Jul 7, 2026 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | 0.87% | 14,620,000 |
| Jul 6, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | 1.32% | 6,330,000 |
| Jul 3, 2026 | 0.28 | 0.29 | 0.22 | 0.23 | 0.23 | -17.09% | 23,290,000 |
| Jul 2, 2026 | 0.20 | 0.29 | 0.19 | 0.28 | 0.28 | 43.98% | 41,350,000 |
| Jun 30, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | - | 8,990,000 |
| Jun 29, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 23.23% | 17,710,000 |
| Jun 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.15% | 4,600,500 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.41% | 5,130,000 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.55% | 2,380,000 |
| Jun 23, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.02% | 5,610,000 |
| Jun 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -10.74% | 8,650,000 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.45% | 4,250,000 |
| Jun 17, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.05% | 18,900,000 |
| Jun 16, 2026 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 3.47% | 36,355,000 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.14 | 0.14 | 0.14 | -42.40% | 125,330,000 |
| Jun 12, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 3.31% | 10,288,757 |