Asymchem Laboratories (Tianjin) Co., Ltd. (HKG:6821)
Hong Kong · Delayed Price · Currency is HKD 101.70
-5.00 (-4.69%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.60 | 109.80 | 101.60 | 101.70 | 101.70 | -4.69% | 699,720 |
| Jul 31, 2025 | 106.50 | 110.90 | 104.70 | 106.70 | 106.70 | 0.57% | 1,308,600 |
| Jul 30, 2025 | 109.90 | 114.30 | 104.20 | 106.10 | 106.10 | -7.17% | 1,918,600 |
| Jul 29, 2025 | 114.00 | 116.60 | 109.80 | 114.30 | 114.30 | 1.87% | 1,774,420 |
| Jul 28, 2025 | 110.00 | 113.50 | 107.60 | 112.20 | 112.20 | 3.70% | 1,104,960 |
| Jul 25, 2025 | 110.10 | 115.90 | 106.00 | 108.20 | 108.20 | -1.64% | 1,761,840 |
| Jul 24, 2025 | 97.05 | 110.00 | 97.05 | 110.00 | 110.00 | 13.40% | 2,029,060 |
| Jul 23, 2025 | 97.00 | 101.60 | 95.55 | 97.00 | 97.00 | 2.86% | 1,592,100 |
| Jul 22, 2025 | 93.65 | 98.75 | 92.70 | 94.30 | 94.30 | 1.95% | 941,680 |
| Jul 21, 2025 | 91.75 | 94.00 | 90.00 | 92.50 | 92.50 | -0.05% | 370,966 |
| Jul 18, 2025 | 93.40 | 94.00 | 89.50 | 92.55 | 92.55 | -0.91% | 935,980 |
| Jul 17, 2025 | 91.75 | 93.90 | 90.05 | 93.40 | 93.40 | 2.75% | 772,400 |
| Jul 16, 2025 | 91.80 | 91.80 | 89.25 | 90.90 | 90.90 | 0.17% | 517,120 |
| Jul 15, 2025 | 91.20 | 91.20 | 87.30 | 90.75 | 90.75 | 0.72% | 1,042,840 |
| Jul 14, 2025 | 89.00 | 91.45 | 87.00 | 90.10 | 90.10 | 1.24% | 924,900 |
| Jul 11, 2025 | 79.00 | 93.10 | 79.00 | 89.00 | 89.00 | 13.02% | 3,042,040 |
| Jul 10, 2025 | 80.50 | 81.30 | 78.20 | 78.75 | 78.75 | - | 444,200 |
| Jul 9, 2025 | 79.10 | 82.00 | 78.50 | 78.75 | 78.75 | -1.69% | 343,800 |
| Jul 8, 2025 | 79.35 | 81.85 | 79.25 | 80.10 | 80.10 | - | 282,700 |
| Jul 7, 2025 | 82.65 | 82.70 | 79.55 | 80.10 | 80.10 | -3.20% | 379,500 |
| Jul 4, 2025 | 78.35 | 83.95 | 78.35 | 82.75 | 82.75 | 5.68% | 835,040 |
| Jul 3, 2025 | 77.05 | 81.60 | 77.05 | 78.30 | 78.30 | 0.13% | 496,640 |
| Jul 2, 2025 | 78.70 | 80.95 | 76.75 | 78.20 | 78.20 | -0.64% | 630,500 |
| Jun 30, 2025 | 73.80 | 78.85 | 73.15 | 78.70 | 78.70 | 5.78% | 664,260 |
| Jun 27, 2025 | 71.15 | 76.50 | 70.75 | 74.40 | 74.40 | 4.06% | 527,400 |
| Jun 26, 2025 | 71.50 | 72.50 | 70.00 | 71.50 | 71.50 | -1.79% | 428,000 |
| Jun 25, 2025 | 73.30 | 75.20 | 72.00 | 72.80 | 72.80 | -2.41% | 461,840 |
| Jun 24, 2025 | 73.40 | 74.70 | 72.10 | 74.60 | 73.40 | 2.97% | 573,600 |
| Jun 23, 2025 | 72.00 | 72.95 | 67.15 | 72.45 | 71.28 | 3.50% | 430,910 |
| Jun 20, 2025 | 69.10 | 72.45 | 69.10 | 70.00 | 68.87 | -1.41% | 235,560 |
| Jun 19, 2025 | 74.70 | 74.70 | 69.35 | 71.00 | 69.86 | -4.25% | 774,561 |
| Jun 18, 2025 | 73.70 | 74.75 | 72.60 | 74.15 | 72.96 | 0.75% | 495,440 |
| Jun 17, 2025 | 79.50 | 81.00 | 73.40 | 73.60 | 72.42 | -7.25% | 880,100 |
| Jun 16, 2025 | 78.60 | 83.00 | 77.50 | 79.35 | 78.07 | 0.38% | 511,300 |
| Jun 13, 2025 | 80.60 | 85.00 | 78.30 | 79.05 | 77.78 | -1.68% | 916,680 |
| Jun 12, 2025 | 77.50 | 81.85 | 77.25 | 80.40 | 79.11 | 4.28% | 828,000 |
| Jun 11, 2025 | 79.50 | 81.35 | 76.60 | 77.10 | 75.86 | -3.02% | 696,700 |
| Jun 10, 2025 | 78.30 | 83.50 | 78.30 | 79.50 | 78.22 | 3.05% | 1,179,822 |
| Jun 9, 2025 | 72.65 | 77.50 | 72.65 | 77.15 | 75.91 | 8.05% | 988,840 |
| Jun 6, 2025 | 70.70 | 72.20 | 69.65 | 71.40 | 70.25 | 0.99% | 389,100 |
| Jun 5, 2025 | 74.70 | 75.75 | 69.70 | 70.70 | 69.56 | -3.68% | 793,740 |
| Jun 4, 2025 | 73.70 | 75.65 | 71.55 | 73.40 | 72.22 | 0.41% | 691,900 |
| Jun 3, 2025 | 71.85 | 74.25 | 70.10 | 73.10 | 71.92 | 1.60% | 628,500 |
| Jun 2, 2025 | 73.50 | 73.50 | 70.70 | 71.95 | 70.79 | -1.98% | 96,700 |
| May 30, 2025 | 74.55 | 75.45 | 72.25 | 73.40 | 72.22 | 0.75% | 1,222,020 |
| May 29, 2025 | 68.20 | 75.50 | 67.80 | 72.85 | 71.68 | 6.82% | 1,918,068 |
| May 28, 2025 | 68.00 | 68.45 | 66.50 | 68.20 | 67.10 | 0.29% | 444,100 |
| May 27, 2025 | 65.50 | 71.75 | 65.50 | 68.00 | 66.91 | 3.50% | 1,102,620 |
| May 26, 2025 | 69.00 | 69.00 | 65.30 | 65.70 | 64.64 | -2.81% | 474,845 |
| May 23, 2025 | 65.80 | 70.35 | 65.80 | 67.60 | 66.51 | 3.76% | 1,518,520 |