Anchorstone Holdings Limited (HKG:1592)
Hong Kong · Delayed Price · Currency is HKD 0.1590
+0.0060 (3.92%)
May 12, 2026, 3:50 PM HKT
Anchorstone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.92% | 470,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.56% | 1,160,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 870,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.99% | 1,120,000 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.34% | 1,430,000 |
| May 5, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.27% | 1,530,000 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.81% | 2,183,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 694,000 |
| Apr 29, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 9.93% | 4,950,000 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.08% | 470,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 2,575,500 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 889,500 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -12.12% | 3,708,500 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 4,376,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.94% | 2,920,000 |
| Apr 20, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.28% | 3,730,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.72% | 580,000 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 680,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 5.11% | 340,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.58% | 410,000 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.76% | 2,970,000 |
| Apr 10, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -19.19% | 9,860,000 |
| Apr 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.12 | 7.50% | 2,220,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.11 | - | 2,420,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.11 | 1.27% | 1,250,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.11 | -3.07% | 920,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.11 | - | 1,450,000 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.11 | -1.81% | 1,430,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.11 | -0.60% | 800,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.11 | - | 10,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.11 | -2.91% | 40,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12 | 4.24% | 340,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.11 | -0.60% | 480,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.11 | 0.61% | 100,000 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.11 | 1.23% | 670,000 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.11 | 1.24% | 530,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.11 | - | 330,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.11 | 0.63% | 210,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.11 | - | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.11 | 1.91% | 690,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.11 | -5.42% | 860,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.11 | 0.61% | 396,500 |
| Mar 9, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.11 | -1.20% | 1,990,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.11 | - | 290,000 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.11 | -1.18% | 190,000 |
| Mar 4, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.12 | 4.32% | 2,050,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.11 | - | 1,335,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.11 | 2.53% | 300,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.11 | 1.94% | 1,180,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.11 | -1.90% | 270,000 |