A & S Group (Holdings) Limited (HKG:1737)
Hong Kong · Delayed Price · Currency is HKD 0.1940
-0.0080 (-3.96%)
Oct 7, 2026, 4:08 PM HKT
A & S Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.96% | 500,000 |
| Oct 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.00% | 1,570,000 |
| Oct 5, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 1,350,000 |
| Oct 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 190,000 |
| Sep 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 90,000 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.52% | 1,310,000 |
| Sep 28, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.51% | 1,180,000 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.32% | 1,490,000 |
| Sep 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.03% | 1,340,000 |
| Sep 23, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.15% | 1,010,000 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 800,000 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 220,000 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 430,000 |
| Sep 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 130,000 |
| Sep 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 550,000 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 1,120,000 |
| Sep 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 710,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 170,000 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.96% | 150,000 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 250,000 |
| Sep 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.14% | 90,000 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 190,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.73% | 180,000 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | - |
| Sep 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.00% | 410,000 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 810,000 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.73% | 120,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | 10,000 |
| Aug 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 290,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.84% | 100,000 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 610,000 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 240,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | - |
| Aug 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.52% | 270,000 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 470,000 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 300,000 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 150,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 240,000 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 880,000 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.43% | 270,000 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 70,000 |
| Aug 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.95% | 310,000 |
| Jul 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.40% | 40,000 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.26% | 10,000 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.42% | 490,000 |