Anchorstone Holdings Limited (HKG:1592)
Hong Kong · Delayed Price · Currency is HKD 0.2480
+0.0040 (1.64%)
Jul 10, 2026, 4:08 PM HKT
Anchorstone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 0.25 | 0.28 | 0.23 | 0.24 | 0.24 | -3.20% | 15,070,000 |
| Jun 10, 2026 | 0.21 | 0.26 | 0.20 | 0.25 | 0.25 | 15.74% | 27,480,000 |
| Jun 9, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 20.67% | 22,900,000 |
| Jun 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.68% | 7,842,000 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.47% | 11,312,000 |
| Jun 4, 2026 | 0.30 | 0.28 | 0.13 | 0.18 | 0.18 | -48.86% | 114,940,500 |
| Jun 3, 2026 | 0.34 | 0.38 | 0.32 | 0.35 | 0.35 | 11.11% | 1,220,000 |
| Jun 2, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.56% | 420,000 |
| Jun 1, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.48% | 1,250,000 |
| May 29, 2026 | 0.38 | 0.38 | 0.31 | 0.34 | 0.34 | -1.47% | 1,070,000 |
| May 28, 2026 | 0.28 | 0.36 | 0.28 | 0.34 | 0.34 | 13.33% | 3,450,000 |
| May 27, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -6.25% | 3,230,000 |
| May 26, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -5.88% | 1,980,000 |
| May 22, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 7.94% | 3,600,000 |
| May 21, 2026 | 0.34 | 0.34 | 0.26 | 0.32 | 0.32 | -5.97% | 5,949,000 |
| May 20, 2026 | 0.36 | 0.41 | 0.32 | 0.34 | 0.34 | -6.94% | 5,923,000 |
| May 19, 2026 | 0.43 | 0.45 | 0.35 | 0.36 | 0.36 | -16.28% | 9,589,000 |
| May 18, 2026 | 0.31 | 0.45 | 0.30 | 0.43 | 0.43 | 43.33% | 31,463,500 |
| May 15, 2026 | 0.17 | 0.38 | 0.17 | 0.30 | 0.30 | 88.68% | 48,305,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 170,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.52% | 680,000 |
| 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 | - | 880,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.99% | 1,130,000 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.34% | 1,440,000 |
| May 5, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.27% | 1,630,000 |
| 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 | - | 704,000 |
| 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% | 480,000 |