Asymchem Laboratories (Tianjin) Co., Ltd. (HKG:6821)
Hong Kong · Delayed Price · Currency is HKD 79.75
+4.00 (5.28%)
At close: Mar 27, 2026
HKG:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.75 | 80.60 | 75.10 | 79.75 | 79.75 | 5.28% | 405,720 |
| Mar 26, 2026 | 76.00 | 81.45 | 75.55 | 75.75 | 75.75 | -0.07% | 447,100 |
| Mar 25, 2026 | 74.65 | 78.25 | 74.40 | 75.80 | 75.80 | 1.61% | 168,400 |
| Mar 24, 2026 | 71.60 | 74.85 | 71.40 | 74.60 | 74.60 | 5.37% | 273,550 |
| Mar 23, 2026 | 74.55 | 74.55 | 69.20 | 70.80 | 70.80 | -7.57% | 498,640 |
| Mar 20, 2026 | 77.50 | 77.55 | 74.80 | 76.60 | 76.60 | 2.13% | 270,500 |
| Mar 19, 2026 | 78.35 | 80.90 | 74.30 | 75.00 | 75.00 | -7.41% | 363,500 |
| Mar 18, 2026 | 80.80 | 82.10 | 80.10 | 81.00 | 81.00 | 0.81% | 52,420 |
| Mar 17, 2026 | 81.15 | 83.05 | 79.85 | 80.35 | 80.35 | -0.99% | 156,000 |
| Mar 16, 2026 | 80.25 | 81.15 | 78.45 | 81.15 | 81.15 | 1.18% | 105,980 |
| Mar 13, 2026 | 80.25 | 82.30 | 78.95 | 80.20 | 80.20 | -1.66% | 75,000 |
| Mar 12, 2026 | 84.55 | 85.45 | 81.00 | 81.55 | 81.55 | -2.45% | 89,600 |
| Mar 11, 2026 | 84.00 | 85.75 | 83.50 | 83.60 | 83.60 | -0.48% | 233,000 |
| Mar 10, 2026 | 80.05 | 84.50 | 80.05 | 84.00 | 84.00 | 4.09% | 180,940 |
| Mar 9, 2026 | 80.15 | 81.35 | 77.40 | 80.70 | 80.70 | -2.95% | 307,400 |
| Mar 6, 2026 | 82.75 | 83.50 | 79.35 | 83.15 | 83.15 | 2.21% | 301,400 |
| Mar 5, 2026 | 79.00 | 83.95 | 78.15 | 81.35 | 81.35 | 4.29% | 643,380 |
| Mar 4, 2026 | 73.45 | 78.75 | 71.45 | 78.00 | 78.00 | 5.62% | 668,140 |
| Mar 3, 2026 | 75.60 | 77.00 | 73.60 | 73.85 | 73.85 | -2.96% | 168,740 |
| Mar 2, 2026 | 77.50 | 77.80 | 75.50 | 76.10 | 76.10 | -3.06% | 137,000 |
| Feb 27, 2026 | 79.00 | 79.70 | 77.30 | 78.50 | 78.50 | 1.29% | 204,440 |
| Feb 26, 2026 | 81.80 | 83.80 | 77.15 | 77.50 | 77.50 | -4.79% | 316,900 |
| Feb 25, 2026 | 80.60 | 83.00 | 80.60 | 81.40 | 81.40 | 1.06% | 84,340 |
| Feb 24, 2026 | 83.00 | 83.00 | 80.00 | 80.55 | 80.55 | -2.95% | 146,100 |
| Feb 23, 2026 | 80.25 | 83.85 | 80.15 | 83.00 | 83.00 | 4.01% | 38,060 |
| Feb 20, 2026 | 81.00 | 81.20 | 79.00 | 79.80 | 79.80 | -1.54% | 25,800 |
| Feb 16, 2026 | 81.05 | 81.05 | 80.50 | 81.05 | 81.05 | - | 2,900 |
| Feb 13, 2026 | 82.10 | 82.95 | 80.80 | 81.05 | 81.05 | -2.41% | 125,860 |
| Feb 12, 2026 | 85.15 | 86.35 | 82.85 | 83.05 | 83.05 | -3.26% | 214,715 |
| Feb 11, 2026 | 88.85 | 88.85 | 85.25 | 85.85 | 85.85 | -2.61% | 211,400 |
| Feb 10, 2026 | 86.45 | 88.30 | 85.25 | 88.15 | 88.15 | 3.52% | 245,800 |
| Feb 9, 2026 | 83.00 | 86.60 | 83.00 | 85.15 | 85.15 | 1.61% | 154,450 |
| Feb 6, 2026 | 83.65 | 85.00 | 81.65 | 83.80 | 83.80 | 0.18% | 181,000 |
| Feb 5, 2026 | 82.15 | 84.55 | 79.70 | 83.65 | 83.65 | 2.51% | 336,708 |
| Feb 4, 2026 | 80.80 | 82.00 | 78.60 | 81.60 | 81.60 | 0.99% | 125,400 |
| Feb 3, 2026 | 78.60 | 80.80 | 75.30 | 80.80 | 80.80 | 3.59% | 340,560 |
| Feb 2, 2026 | 80.70 | 81.60 | 76.30 | 78.00 | 78.00 | -4.24% | 492,200 |
| Jan 30, 2026 | 82.00 | 84.00 | 80.45 | 81.45 | 81.45 | -0.55% | 301,800 |
| Jan 29, 2026 | 80.05 | 82.85 | 80.00 | 81.90 | 81.90 | 2.06% | 277,800 |
| Jan 28, 2026 | 81.55 | 82.00 | 80.15 | 80.25 | 80.25 | -1.65% | 278,100 |
| Jan 27, 2026 | 83.50 | 84.20 | 80.75 | 81.60 | 81.60 | -2.28% | 164,600 |
| Jan 26, 2026 | 85.60 | 85.60 | 81.95 | 83.50 | 83.50 | -2.45% | 192,400 |
| Jan 23, 2026 | 83.15 | 87.00 | 83.15 | 85.60 | 85.60 | 1.42% | 195,300 |
| Jan 22, 2026 | 84.75 | 86.00 | 83.50 | 84.40 | 84.40 | -0.41% | 103,400 |
| Jan 21, 2026 | 84.85 | 85.85 | 82.60 | 84.75 | 84.75 | 0.89% | 132,000 |
| Jan 20, 2026 | 86.75 | 88.65 | 83.20 | 84.00 | 84.00 | -3.17% | 195,800 |
| Jan 19, 2026 | 88.15 | 89.15 | 85.65 | 86.75 | 86.75 | -1.59% | 270,600 |
| Jan 16, 2026 | 88.15 | 90.35 | 87.65 | 88.15 | 88.15 | -1.73% | 250,900 |
| Jan 15, 2026 | 85.80 | 90.05 | 85.40 | 89.70 | 89.70 | 4.18% | 583,982 |
| Jan 14, 2026 | 87.05 | 92.30 | 85.10 | 86.10 | 86.10 | -2.66% | 727,580 |