Asymchem Laboratories (Tianjin) Co., Ltd. (HKG:6821)
Hong Kong · Delayed Price · Currency is HKD 83.70
-2.10 (-2.45%)
Oct 31, 2025, 4:08 PM HKT
HKG:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 81.90 | 85.00 | 79.55 | 83.70 | 83.70 | -2.45% | 1,410,620 |
| Oct 30, 2025 | 88.55 | 89.60 | 83.70 | 85.80 | 85.80 | -2.17% | 1,221,900 |
| Oct 28, 2025 | 89.65 | 89.80 | 87.00 | 87.70 | 87.70 | -2.39% | 341,380 |
| 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% | 510,020 |
| Oct 23, 2025 | 90.80 | 90.80 | 86.10 | 88.85 | 88.85 | -1.71% | 347,400 |
| Oct 22, 2025 | 92.75 | 92.75 | 89.70 | 90.40 | 90.40 | -0.71% | 191,940 |
| Oct 21, 2025 | 94.00 | 94.00 | 91.00 | 91.05 | 91.05 | -0.76% | 198,760 |
| Oct 20, 2025 | 91.10 | 94.95 | 90.30 | 91.75 | 91.75 | 2.63% | 191,200 |
| Oct 17, 2025 | 94.35 | 94.40 | 89.35 | 89.40 | 89.40 | -6.04% | 285,272 |
| Oct 16, 2025 | 91.20 | 96.10 | 90.05 | 95.15 | 95.15 | 4.45% | 650,340 |
| Oct 15, 2025 | 85.35 | 91.80 | 84.75 | 91.10 | 91.10 | 7.62% | 487,400 |
| Oct 14, 2025 | 92.30 | 92.40 | 82.95 | 84.65 | 84.65 | -6.57% | 829,700 |
| Oct 13, 2025 | 92.40 | 95.00 | 89.10 | 90.60 | 90.60 | -7.08% | 854,575 |
| Oct 10, 2025 | 96.75 | 100.20 | 94.30 | 97.50 | 97.50 | 1.14% | 718,180 |
| Oct 9, 2025 | 96.15 | 99.90 | 94.50 | 96.40 | 96.40 | -2.13% | 471,200 |
| Oct 8, 2025 | 98.30 | 98.60 | 94.70 | 98.50 | 98.50 | 0.20% | 61,400 |
| Oct 6, 2025 | 97.10 | 98.30 | 95.60 | 98.30 | 98.30 | -1.65% | 63,500 |
| Oct 3, 2025 | 100.40 | 101.00 | 97.25 | 99.95 | 99.95 | -0.45% | 50,782 |
| Oct 2, 2025 | 98.85 | 102.10 | 97.05 | 100.40 | 100.40 | 1.77% | 80,262 |
| Sep 30, 2025 | 93.50 | 99.65 | 92.30 | 98.65 | 98.65 | 5.51% | 720,862 |
| Sep 29, 2025 | 93.45 | 94.60 | 90.40 | 93.50 | 93.50 | 0.75% | 541,340 |
| Sep 26, 2025 | 98.80 | 98.80 | 92.30 | 92.80 | 92.80 | -7.48% | 643,900 |
| Sep 25, 2025 | 95.00 | 101.90 | 94.20 | 100.30 | 100.30 | 5.25% | 942,820 |
| Sep 24, 2025 | 97.35 | 97.35 | 94.65 | 95.30 | 95.30 | 0.32% | 449,240 |
| Sep 23, 2025 | 98.85 | 99.85 | 93.60 | 95.00 | 95.00 | -4.81% | 917,772 |
| Sep 22, 2025 | 98.75 | 101.50 | 97.45 | 99.80 | 99.80 | 1.06% | 438,340 |
| Sep 19, 2025 | 100.00 | 102.80 | 97.35 | 98.75 | 98.75 | -3.38% | 817,440 |
| Sep 18, 2025 | 106.20 | 108.00 | 98.75 | 102.20 | 102.20 | -3.77% | 1,242,100 |
| Sep 17, 2025 | 108.00 | 109.40 | 103.30 | 106.20 | 106.20 | -0.75% | 1,142,880 |
| Sep 16, 2025 | 103.40 | 108.40 | 99.60 | 107.00 | 107.00 | 5.00% | 1,437,340 |
| Sep 15, 2025 | 98.40 | 104.00 | 96.75 | 101.90 | 101.90 | 4.94% | 1,222,820 |
| Sep 12, 2025 | 95.60 | 100.00 | 92.75 | 97.10 | 97.10 | 2.16% | 662,500 |
| Sep 11, 2025 | 93.00 | 97.90 | 88.00 | 95.05 | 95.05 | -2.06% | 1,350,780 |
| Sep 10, 2025 | 98.00 | 101.30 | 96.30 | 97.05 | 97.05 | 0.78% | 844,640 |
| Sep 9, 2025 | 99.00 | 99.50 | 95.45 | 96.30 | 96.30 | -2.43% | 766,140 |
| Sep 8, 2025 | 98.00 | 99.00 | 95.50 | 98.70 | 98.70 | 3.13% | 766,140 |
| Sep 5, 2025 | 91.75 | 95.80 | 90.00 | 95.70 | 95.70 | 6.16% | 1,004,000 |
| Sep 4, 2025 | 99.60 | 99.60 | 89.10 | 90.15 | 90.15 | -6.68% | 951,520 |
| Sep 3, 2025 | 96.75 | 98.00 | 95.25 | 96.60 | 96.60 | 0.26% | 363,440 |
| Sep 2, 2025 | 96.05 | 99.80 | 94.50 | 96.35 | 96.35 | 0.31% | 655,000 |
| Sep 1, 2025 | 92.95 | 96.20 | 90.65 | 96.05 | 96.05 | 5.26% | 784,900 |
| Aug 29, 2025 | 86.15 | 91.85 | 86.15 | 91.25 | 91.25 | 4.58% | 788,518 |
| Aug 28, 2025 | 88.95 | 89.75 | 85.00 | 87.25 | 87.25 | -1.52% | 1,066,710 |
| Aug 27, 2025 | 93.55 | 93.95 | 88.30 | 88.60 | 88.60 | -3.06% | 1,260,640 |
| Aug 26, 2025 | 100.00 | 100.00 | 91.15 | 91.40 | 91.40 | -8.09% | 1,610,220 |
| Aug 25, 2025 | 95.40 | 99.75 | 94.00 | 99.45 | 99.45 | 4.30% | 796,290 |
| Aug 22, 2025 | 94.40 | 96.00 | 92.80 | 95.35 | 95.35 | 1.01% | 355,400 |
| Aug 21, 2025 | 95.00 | 95.00 | 92.45 | 94.40 | 94.40 | 1.51% | 227,420 |
| Aug 20, 2025 | 92.85 | 94.55 | 91.10 | 93.00 | 93.00 | -0.80% | 365,080 |