Asymchem Laboratories (Tianjin) Co., Ltd. (HKG:6821)
Hong Kong · Delayed Price · Currency is HKD 83.20
-1.05 (-1.25%)
At close: Jan 8, 2026
HKG:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 77.40 | 85.30 | 77.35 | 84.25 | 84.25 | 8.92% | 1,468,140 |
| Jan 6, 2026 | 77.35 | 78.20 | 75.55 | 77.35 | 77.35 | 1.58% | 302,480 |
| Jan 5, 2026 | 72.00 | 76.60 | 71.95 | 76.15 | 76.15 | 3.46% | 442,100 |
| Jan 2, 2026 | 71.35 | 73.80 | 71.00 | 73.60 | 73.60 | 3.37% | 46,000 |
| Dec 31, 2025 | 71.95 | 72.90 | 71.00 | 71.20 | 71.20 | -1.45% | 151,320 |
| Dec 30, 2025 | 77.30 | 77.30 | 71.80 | 72.25 | 72.25 | -3.73% | 366,400 |
| Dec 29, 2025 | 75.00 | 76.55 | 73.00 | 75.05 | 75.05 | 1.69% | 484,040 |
| Dec 24, 2025 | 76.60 | 77.05 | 73.25 | 73.80 | 73.80 | -3.66% | 230,429 |
| Dec 23, 2025 | 79.30 | 80.50 | 76.55 | 76.60 | 76.60 | -1.67% | 404,300 |
| Dec 22, 2025 | 79.95 | 81.90 | 77.65 | 77.90 | 77.90 | -2.62% | 386,200 |
| Dec 19, 2025 | 72.70 | 80.10 | 72.70 | 80.00 | 80.00 | 10.42% | 458,220 |
| Dec 18, 2025 | 72.05 | 73.10 | 71.40 | 72.45 | 72.45 | 0.07% | 32,000 |
| Dec 17, 2025 | 74.15 | 74.15 | 70.85 | 72.40 | 72.40 | -0.89% | 207,080 |
| Dec 16, 2025 | 75.80 | 75.80 | 72.90 | 73.05 | 73.05 | -2.14% | 110,720 |
| Dec 15, 2025 | 77.10 | 77.10 | 74.25 | 74.65 | 74.65 | -3.37% | 154,800 |
| Dec 12, 2025 | 77.55 | 77.75 | 75.65 | 77.25 | 77.25 | 0.85% | 255,400 |
| Dec 11, 2025 | 78.85 | 79.50 | 76.55 | 76.60 | 76.60 | -1.79% | 155,500 |
| Dec 10, 2025 | 77.65 | 78.35 | 76.70 | 78.00 | 78.00 | -0.57% | 76,100 |
| Dec 9, 2025 | 76.45 | 80.75 | 76.45 | 78.45 | 78.45 | -0.44% | 246,740 |
| Dec 8, 2025 | 80.35 | 80.80 | 76.45 | 78.80 | 78.80 | 0.96% | 380,188 |
| Dec 5, 2025 | 77.75 | 78.60 | 76.35 | 78.05 | 78.05 | 0.52% | 115,000 |
| Dec 4, 2025 | 78.80 | 78.80 | 75.90 | 77.65 | 77.65 | 1.44% | 190,900 |
| Dec 3, 2025 | 79.00 | 79.70 | 76.10 | 76.55 | 76.55 | -1.73% | 72,300 |
| Dec 2, 2025 | 80.80 | 80.80 | 77.75 | 77.90 | 77.90 | -3.59% | 128,300 |
| Dec 1, 2025 | 79.95 | 81.45 | 79.80 | 80.80 | 80.80 | 1.64% | 95,100 |
| Nov 28, 2025 | 81.75 | 81.90 | 78.35 | 79.50 | 79.50 | 1.73% | 139,600 |
| Nov 27, 2025 | 79.45 | 80.15 | 78.00 | 78.15 | 78.15 | -1.64% | 79,500 |
| Nov 26, 2025 | 77.15 | 81.00 | 78.25 | 79.45 | 79.45 | 2.58% | 281,400 |
| Nov 25, 2025 | 78.45 | 79.80 | 75.80 | 77.45 | 77.45 | -0.26% | 100,800 |
| Nov 24, 2025 | 77.85 | 77.85 | 75.65 | 77.65 | 77.65 | 2.04% | 141,700 |
| Nov 21, 2025 | 77.85 | 77.85 | 74.30 | 76.10 | 76.10 | -2.44% | 335,600 |
| Nov 20, 2025 | 77.50 | 79.00 | 77.05 | 78.00 | 78.00 | 0.19% | 217,060 |
| Nov 19, 2025 | 79.00 | 79.40 | 77.60 | 77.85 | 77.85 | -1.89% | 163,100 |
| Nov 18, 2025 | 80.35 | 81.15 | 78.75 | 79.35 | 79.35 | -1.24% | 138,600 |
| Nov 17, 2025 | 81.20 | 82.10 | 79.40 | 80.35 | 80.35 | -2.01% | 215,300 |
| Nov 14, 2025 | 82.55 | 84.05 | 81.65 | 82.00 | 82.00 | -2.79% | 334,600 |
| Nov 13, 2025 | 84.20 | 86.90 | 83.25 | 84.35 | 84.35 | 0.12% | 328,400 |
| Nov 12, 2025 | 83.95 | 86.00 | 82.20 | 84.25 | 84.25 | 2.18% | 421,000 |
| Nov 11, 2025 | 83.50 | 83.60 | 81.70 | 82.45 | 82.45 | -1.85% | 224,072 |
| Nov 10, 2025 | 85.50 | 85.70 | 82.45 | 84.00 | 84.00 | 0.48% | 307,500 |
| Nov 7, 2025 | 83.55 | 86.50 | 81.75 | 83.60 | 83.60 | 0.42% | 481,300 |
| Nov 6, 2025 | 82.25 | 83.65 | 80.85 | 83.25 | 83.25 | 1.40% | 196,020 |
| Nov 5, 2025 | 81.75 | 83.35 | 81.00 | 82.10 | 82.10 | -1.26% | 303,600 |
| Nov 4, 2025 | 86.40 | 86.40 | 82.30 | 83.15 | 83.15 | -2.92% | 303,800 |
| Nov 3, 2025 | 84.80 | 86.85 | 81.60 | 85.65 | 85.65 | 2.33% | 602,160 |
| Oct 31, 2025 | 81.90 | 85.00 | 79.55 | 83.70 | 83.70 | -2.45% | 1,414,720 |
| Oct 30, 2025 | 88.55 | 89.60 | 83.70 | 85.80 | 85.80 | -2.17% | 1,221,300 |
| Oct 28, 2025 | 89.65 | 89.80 | 87.00 | 87.70 | 87.70 | -2.39% | 341,280 |
| Oct 27, 2025 | 94.75 | 95.70 | 89.15 | 89.85 | 89.85 | -1.91% | 671,000 |
| Oct 24, 2025 | 92.90 | 94.90 | 89.65 | 91.60 | 91.60 | 3.10% | 509,920 |