Anchorstone Holdings Limited (HKG:1592)
Hong Kong · Delayed Price · Currency is HKD 0.3200
-0.0150 (-4.48%)
Jun 1, 2026, 3:27 PM HKT
Anchorstone Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 2,585,500 |
| 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% | 3,728,500 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 4,386,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.94% | 2,930,000 |
| 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% | 420,000 |
| 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 | 17.40% | 9,880,000 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 7.54% | 3,225,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,515,541 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.19% | 1,815,878 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -3.03% | 1,336,486 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,106,418 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.84% | 2,077,364 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.61% | 1,162,162 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.87% | 58,108 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.23% | 493,918 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.61% | 697,297 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.62% | 145,270 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.25% | 973,310 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.26% | 769,932 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 479,391 |