Asymchem Laboratories (Tianjin) Co., Ltd. (HKG:6821)
Hong Kong · Delayed Price · Currency is HKD 97.55
+1.25 (1.30%)
Sep 10, 2025, 1:44 PM HKT
HKG:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 96.00 | 98.80 | 93.40 | 93.75 | 93.75 | -2.14% | 968,960 |
| Aug 18, 2025 | 100.00 | 101.50 | 94.35 | 95.80 | 95.80 | -3.04% | 1,131,400 |
| Aug 15, 2025 | 97.30 | 99.75 | 96.75 | 98.80 | 98.80 | 0.66% | 703,680 |
| Aug 14, 2025 | 97.30 | 100.10 | 96.60 | 98.15 | 98.15 | 0.87% | 1,140,200 |
| Aug 13, 2025 | 90.80 | 97.40 | 90.45 | 97.30 | 97.30 | 7.63% | 1,894,100 |
| Aug 12, 2025 | 92.25 | 92.25 | 88.65 | 90.40 | 90.40 | 1.01% | 762,900 |
| Aug 11, 2025 | 90.20 | 91.50 | 88.65 | 89.50 | 89.50 | 1.02% | 1,062,340 |
| Aug 8, 2025 | 98.50 | 98.50 | 87.45 | 88.60 | 88.60 | -11.58% | 3,670,932 |
| Aug 7, 2025 | 101.50 | 104.30 | 98.55 | 100.20 | 100.20 | -2.15% | 546,240 |
| Aug 6, 2025 | 105.70 | 105.80 | 101.50 | 102.40 | 102.40 | -2.94% | 657,062 |
| Aug 5, 2025 | 104.90 | 106.20 | 102.00 | 105.50 | 105.50 | 1.64% | 644,940 |
| Aug 4, 2025 | 102.00 | 105.00 | 99.05 | 103.80 | 103.80 | 2.06% | 846,420 |
| 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 |