ASMPT Limited (HKG:0522)
Hong Kong
· Delayed Price · Currency is HKD 112.10
-1.90 (-1.67%)
At close: Feb 27, 2026
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 113.20 | 113.90 | 110.60 | 112.10 | 112.10 | -1.67% | 4,428,618 |
| Feb 26, 2026 | 110.40 | 115.60 | 108.50 | 114.00 | 114.00 | 3.17% | 3,949,800 |
| Feb 25, 2026 | 114.00 | 114.00 | 109.30 | 110.50 | 110.50 | -0.99% | 3,033,793 |
| Feb 24, 2026 | 110.00 | 112.00 | 107.80 | 111.60 | 111.60 | 1.18% | 6,713,106 |
| Feb 23, 2026 | 110.00 | 113.00 | 108.70 | 110.30 | 110.30 | 5.15% | 3,042,669 |
| Feb 20, 2026 | 104.60 | 106.00 | 103.30 | 104.90 | 104.90 | 1.55% | 1,002,177 |
| Feb 16, 2026 | 104.50 | 104.50 | 101.40 | 103.30 | 103.30 | -0.86% | 368,912 |
| Feb 13, 2026 | 104.50 | 106.10 | 101.20 | 104.20 | 104.20 | -0.29% | 2,435,546 |
| Feb 12, 2026 | 105.00 | 106.80 | 103.00 | 104.50 | 104.50 | -0.48% | 3,030,180 |
| Feb 11, 2026 | 104.10 | 109.40 | 103.30 | 105.00 | 105.00 | 4.06% | 5,964,748 |
| Feb 10, 2026 | 101.90 | 102.40 | 98.05 | 100.90 | 100.90 | -0.10% | 2,023,187 |
| Feb 9, 2026 | 99.00 | 101.90 | 99.00 | 101.00 | 101.00 | 2.59% | 1,973,087 |
| Feb 6, 2026 | 95.25 | 100.00 | 94.60 | 98.45 | 98.45 | 2.23% | 2,271,189 |
| Feb 5, 2026 | 100.20 | 101.80 | 94.50 | 96.30 | 96.30 | -6.60% | 2,350,505 |
| Feb 4, 2026 | 104.00 | 105.00 | 102.10 | 103.10 | 103.10 | -1.06% | 1,181,550 |
| Feb 3, 2026 | 101.70 | 105.50 | 101.70 | 104.20 | 104.20 | 4.36% | 2,122,183 |
| Feb 2, 2026 | 101.90 | 103.60 | 98.35 | 99.85 | 99.85 | -3.90% | 1,741,839 |
| Jan 30, 2026 | 104.20 | 106.50 | 102.30 | 103.90 | 103.90 | -0.29% | 1,615,905 |
| Jan 29, 2026 | 108.10 | 109.00 | 103.60 | 104.20 | 104.20 | -4.84% | 2,831,452 |
| Jan 28, 2026 | 104.80 | 110.50 | 104.50 | 109.50 | 109.50 | 3.01% | 3,479,441 |
| Jan 27, 2026 | 105.20 | 110.80 | 105.20 | 106.30 | 106.30 | 3.40% | 2,727,619 |
| Jan 26, 2026 | 105.00 | 105.50 | 101.90 | 102.80 | 102.80 | -1.34% | 4,104,715 |
| Jan 23, 2026 | 105.00 | 107.40 | 101.50 | 104.20 | 104.20 | -3.70% | 2,540,702 |
| Jan 22, 2026 | 106.80 | 110.90 | 103.00 | 108.20 | 108.20 | 6.29% | 8,727,100 |
| Jan 21, 2026 | 98.45 | 105.40 | 98.05 | 101.80 | 101.80 | 4.30% | 6,676,119 |
| Jan 20, 2026 | 97.40 | 98.35 | 95.25 | 97.60 | 97.60 | 0.21% | 1,739,360 |
| Jan 19, 2026 | 97.85 | 98.45 | 96.10 | 97.40 | 97.40 | -0.46% | 3,173,526 |
| Jan 16, 2026 | 97.15 | 101.00 | 97.15 | 97.85 | 97.85 | 2.68% | 2,822,390 |
| Jan 15, 2026 | 97.00 | 97.60 | 92.75 | 95.30 | 95.30 | 1.01% | 1,558,524 |
| Jan 14, 2026 | 93.30 | 95.45 | 92.30 | 94.35 | 94.35 | 1.13% | 1,855,901 |
| Jan 13, 2026 | 91.00 | 94.20 | 90.50 | 93.30 | 93.30 | 3.61% | 2,967,479 |
| Jan 12, 2026 | 91.90 | 92.85 | 88.95 | 90.05 | 90.05 | 0.11% | 2,210,644 |
| Jan 9, 2026 | 86.50 | 91.10 | 85.85 | 89.95 | 89.95 | 1.07% | 1,646,143 |
| Jan 8, 2026 | 90.85 | 92.00 | 87.50 | 89.00 | 89.00 | -1.66% | 1,588,356 |
| Jan 7, 2026 | 86.10 | 91.00 | 85.50 | 90.50 | 90.50 | 6.16% | 3,190,554 |
| Jan 6, 2026 | 83.50 | 86.20 | 82.35 | 85.25 | 85.25 | 3.71% | 1,860,719 |
| Jan 5, 2026 | 82.00 | 82.30 | 80.00 | 82.20 | 82.20 | 1.23% | 1,535,461 |
| Jan 2, 2026 | 78.30 | 81.30 | 78.00 | 81.20 | 81.20 | 4.84% | 727,415 |
| Dec 31, 2025 | 77.65 | 78.40 | 76.70 | 77.45 | 77.45 | 0.26% | 505,801 |
| Dec 30, 2025 | 77.20 | 78.15 | 76.70 | 77.25 | 77.25 | 1.44% | 690,093 |
| Dec 29, 2025 | 77.80 | 79.00 | 75.80 | 76.15 | 76.15 | -2.12% | 864,260 |
| Dec 24, 2025 | 77.65 | 79.00 | 77.30 | 77.80 | 77.80 | 0.45% | 515,243 |
| Dec 23, 2025 | 77.10 | 77.80 | 75.50 | 77.45 | 77.45 | 0.13% | 1,195,600 |
| Dec 22, 2025 | 74.40 | 77.80 | 74.40 | 77.35 | 77.35 | 4.03% | 980,582 |
| Dec 19, 2025 | 75.80 | 76.50 | 73.90 | 74.35 | 74.35 | -1.46% | 1,090,312 |
| Dec 18, 2025 | 74.10 | 76.25 | 74.10 | 75.45 | 75.45 | -0.66% | 920,898 |
| Dec 17, 2025 | 75.00 | 76.50 | 73.85 | 75.95 | 75.95 | 1.61% | 747,066 |
| Dec 16, 2025 | 75.00 | 76.80 | 73.30 | 74.75 | 74.75 | -0.60% | 881,895 |
| Dec 15, 2025 | 77.05 | 78.20 | 74.60 | 75.20 | 75.20 | -4.51% | 1,373,742 |
| Dec 12, 2025 | 78.20 | 79.25 | 75.80 | 78.75 | 78.75 | -0.13% | 1,941,225 |
| Dec 11, 2025 | 78.00 | 79.00 | 76.95 | 78.85 | 78.85 | 2.27% | 1,154,086 |
| Dec 10, 2025 | 79.00 | 79.00 | 75.95 | 77.10 | 77.10 | -2.53% | 1,985,357 |
| Dec 9, 2025 | 77.60 | 79.60 | 76.50 | 79.10 | 79.10 | 1.61% | 2,672,279 |
| Dec 8, 2025 | 78.05 | 79.50 | 76.20 | 77.85 | 77.85 | -0.95% | 4,386,548 |
| Dec 5, 2025 | 78.00 | 78.60 | 75.00 | 78.60 | 78.60 | 0.70% | 17,886,110 |
| Dec 4, 2025 | 77.35 | 78.70 | 76.95 | 78.05 | 78.05 | 0.90% | 5,352,963 |
| Dec 3, 2025 | 75.95 | 77.35 | 74.95 | 77.35 | 77.35 | 1.18% | 6,471,709 |
| Dec 2, 2025 | 77.05 | 77.70 | 75.30 | 76.45 | 76.45 | -0.07% | 5,256,015 |
| Dec 1, 2025 | 75.30 | 76.80 | 74.35 | 76.50 | 76.50 | 1.59% | 3,944,405 |
| Nov 28, 2025 | 74.05 | 75.75 | 74.05 | 75.30 | 75.30 | 1.69% | 3,838,208 |
| Nov 27, 2025 | 72.50 | 74.30 | 72.05 | 74.05 | 74.05 | 2.14% | 3,137,100 |
| Nov 26, 2025 | 75.75 | 75.75 | 71.80 | 72.50 | 72.50 | -1.09% | 2,536,599 |
| Nov 25, 2025 | 71.90 | 74.70 | 71.50 | 73.30 | 73.30 | 3.46% | 3,899,908 |
| Nov 24, 2025 | 70.00 | 71.60 | 68.90 | 70.85 | 70.85 | -0.49% | 4,732,258 |
| Nov 21, 2025 | 75.05 | 75.05 | 70.60 | 71.20 | 71.20 | -6.13% | 4,015,837 |
| Nov 20, 2025 | 77.25 | 77.25 | 75.05 | 75.85 | 75.85 | 1.07% | 1,980,796 |
| Nov 19, 2025 | 75.30 | 76.35 | 74.05 | 75.05 | 75.05 | -1.25% | 2,768,404 |
| Nov 18, 2025 | 77.50 | 78.00 | 75.60 | 76.00 | 76.00 | -2.50% | 2,012,471 |
| Nov 17, 2025 | 77.40 | 79.00 | 77.10 | 77.95 | 77.95 | 0.06% | 1,341,525 |
| Nov 14, 2025 | 79.00 | 79.75 | 77.75 | 77.90 | 77.90 | -2.75% | 1,739,834 |
| Nov 13, 2025 | 79.30 | 80.40 | 78.15 | 80.10 | 80.10 | 1.01% | 2,072,550 |
| Nov 12, 2025 | 80.25 | 80.90 | 77.60 | 79.30 | 79.30 | -1.98% | 3,365,895 |
| Nov 11, 2025 | 81.80 | 82.70 | 79.70 | 80.90 | 80.90 | -1.76% | 1,169,859 |
| Nov 10, 2025 | 81.50 | 83.05 | 81.20 | 82.35 | 82.35 | 1.48% | 1,326,677 |
| Nov 7, 2025 | 81.50 | 82.05 | 80.15 | 81.15 | 81.15 | -1.40% | 1,527,984 |
| Nov 6, 2025 | 81.75 | 82.70 | 79.85 | 82.30 | 82.30 | 0.92% | 2,159,045 |
| Nov 5, 2025 | 81.00 | 83.55 | 79.50 | 81.55 | 81.55 | -0.12% | 2,690,072 |
| Nov 4, 2025 | 82.00 | 84.20 | 80.85 | 81.65 | 81.65 | -1.15% | 2,602,941 |
| Nov 3, 2025 | 80.90 | 83.05 | 79.95 | 82.60 | 82.60 | 0.73% | 2,320,800 |
| Oct 31, 2025 | 83.85 | 83.85 | 80.80 | 82.00 | 82.00 | -2.21% | 3,302,690 |
| Oct 30, 2025 | 87.85 | 87.85 | 82.75 | 83.85 | 83.85 | -3.90% | 4,376,609 |
| Oct 28, 2025 | 94.00 | 94.00 | 87.00 | 87.25 | 87.25 | -6.93% | 3,968,021 |
| Oct 27, 2025 | 94.50 | 95.50 | 91.35 | 93.75 | 93.75 | 4.17% | 3,062,185 |
| Oct 24, 2025 | 85.10 | 91.05 | 84.05 | 90.00 | 90.00 | 8.11% | 3,202,653 |
| Oct 23, 2025 | 83.00 | 84.80 | 82.15 | 83.25 | 83.25 | -0.36% | 2,038,253 |
| Oct 22, 2025 | 85.10 | 85.60 | 83.05 | 83.55 | 83.55 | -2.68% | 1,989,812 |
| Oct 21, 2025 | 87.35 | 89.70 | 85.40 | 85.85 | 85.85 | -1.38% | 2,680,705 |
| Oct 20, 2025 | 88.40 | 88.40 | 85.15 | 87.05 | 87.05 | 3.38% | 2,398,845 |
| Oct 17, 2025 | 87.20 | 87.65 | 83.60 | 84.20 | 84.20 | -4.64% | 2,241,200 |
| Oct 16, 2025 | 87.10 | 88.45 | 85.60 | 88.30 | 88.30 | 0.57% | 2,251,799 |
| Oct 15, 2025 | 87.05 | 87.90 | 84.85 | 87.80 | 87.80 | 4.59% | 2,744,952 |
| Oct 14, 2025 | 90.60 | 91.30 | 82.25 | 83.95 | 83.95 | -6.57% | 5,504,697 |
| Oct 13, 2025 | 90.00 | 92.85 | 87.35 | 89.85 | 89.85 | -3.18% | 4,631,787 |
| Oct 10, 2025 | 94.45 | 96.55 | 91.65 | 92.80 | 92.80 | -2.67% | 4,709,305 |
| Oct 9, 2025 | 91.95 | 102.40 | 91.25 | 95.35 | 95.35 | 5.83% | 11,392,250 |
| Oct 8, 2025 | 92.50 | 93.75 | 87.00 | 90.10 | 90.10 | 0.90% | 5,453,350 |
| Oct 6, 2025 | 84.25 | 89.45 | 84.00 | 89.30 | 89.30 | 6.44% | 3,814,283 |
| Oct 3, 2025 | 85.00 | 85.20 | 83.15 | 83.90 | 83.90 | -1.29% | 1,559,863 |
| Oct 2, 2025 | 84.50 | 87.70 | 82.80 | 85.00 | 85.00 | 3.60% | 4,654,693 |
| Sep 30, 2025 | 80.05 | 83.45 | 80.05 | 82.05 | 82.05 | 3.14% | 3,273,624 |