ASMPT Limited (HKG:0522)
Hong Kong
· Delayed Price · Currency is HKD 164.50
-5.30 (-3.12%)
Apr 29, 2026, 4:08 PM HKT
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 167.80 | 169.00 | 162.30 | 163.60 | - | -3.65% | 2,442,495 |
| Apr 28, 2026 | 163.60 | 173.50 | 163.60 | 169.80 | 169.80 | 2.41% | 4,054,274 |
| Apr 27, 2026 | 165.20 | 169.20 | 162.50 | 165.80 | 165.80 | 0.36% | 6,003,955 |
| Apr 24, 2026 | 159.00 | 167.80 | 155.10 | 165.20 | 165.20 | 6.93% | 5,600,896 |
| Apr 23, 2026 | 163.00 | 163.60 | 152.80 | 154.50 | 154.50 | 1.51% | 6,371,490 |
| Apr 22, 2026 | 152.10 | 161.00 | 150.50 | 152.20 | 152.20 | 2.77% | 7,442,189 |
| Apr 21, 2026 | 140.00 | 149.80 | 137.30 | 148.10 | 148.10 | 6.85% | 6,077,994 |
| Apr 20, 2026 | 138.10 | 139.00 | 135.50 | 138.60 | 138.60 | 0.36% | 2,912,445 |
| Apr 17, 2026 | 135.50 | 139.70 | 131.10 | 138.10 | 138.10 | 3.99% | 5,353,811 |
| Apr 16, 2026 | 125.00 | 137.10 | 123.80 | 132.80 | 132.80 | 4.73% | 8,031,042 |
| Apr 15, 2026 | 128.00 | 128.40 | 124.20 | 126.80 | 126.80 | 1.04% | 4,807,990 |
| Apr 14, 2026 | 120.00 | 126.70 | 119.40 | 125.50 | 125.50 | 6.63% | 4,556,803 |
| Apr 13, 2026 | 114.20 | 118.20 | 112.00 | 117.70 | 117.70 | 3.06% | 2,431,932 |
| Apr 10, 2026 | 110.30 | 115.80 | 110.10 | 114.20 | 114.20 | 3.54% | 2,657,458 |
| Apr 9, 2026 | 106.90 | 110.40 | 104.00 | 110.30 | 110.30 | -0.63% | 1,983,705 |
| Apr 8, 2026 | 108.30 | 111.40 | 103.50 | 111.00 | 111.00 | 10.34% | 3,939,575 |
| Apr 2, 2026 | 104.00 | 105.00 | 99.00 | 100.60 | 100.60 | -2.14% | 2,546,201 |
| Apr 1, 2026 | 105.10 | 105.80 | 102.10 | 102.80 | 102.80 | 3.52% | 1,076,758 |
| Mar 31, 2026 | 103.00 | 105.00 | 98.60 | 99.30 | 99.30 | -3.59% | 1,532,919 |
| Mar 30, 2026 | 104.00 | 104.10 | 99.35 | 103.00 | 103.00 | -3.10% | 1,647,775 |
| Mar 27, 2026 | 106.90 | 108.10 | 103.50 | 106.30 | 106.30 | -0.84% | 1,095,162 |
| Mar 26, 2026 | 111.50 | 112.00 | 105.50 | 107.20 | 107.20 | -2.10% | 1,737,388 |
| Mar 25, 2026 | 106.80 | 110.40 | 105.20 | 109.50 | 109.50 | 4.99% | 1,457,732 |
| Mar 24, 2026 | 106.00 | 106.00 | 101.70 | 104.30 | 104.30 | 1.66% | 1,013,093 |
| Mar 23, 2026 | 103.40 | 103.80 | 101.00 | 102.60 | 102.60 | -2.47% | 1,452,581 |
| Mar 20, 2026 | 108.80 | 109.20 | 104.00 | 105.20 | 105.20 | -1.96% | 1,573,009 |
| Mar 19, 2026 | 106.00 | 109.40 | 105.80 | 107.30 | 107.30 | -1.56% | 1,554,336 |
| Mar 18, 2026 | 104.80 | 109.30 | 104.10 | 109.00 | 109.00 | 5.01% | 1,742,118 |
| Mar 17, 2026 | 108.00 | 108.10 | 103.00 | 103.80 | 103.80 | -3.44% | 1,201,876 |
| Mar 16, 2026 | 106.10 | 108.20 | 104.00 | 107.50 | 107.50 | -0.65% | 1,811,941 |
| Mar 13, 2026 | 107.70 | 109.20 | 106.10 | 108.20 | 108.20 | -1.01% | 1,220,197 |
| Mar 12, 2026 | 109.00 | 111.50 | 106.00 | 109.30 | 109.30 | -1.18% | 1,505,386 |
| Mar 11, 2026 | 114.80 | 114.80 | 109.00 | 110.60 | 110.60 | -1.25% | 1,299,033 |
| Mar 10, 2026 | 109.40 | 112.60 | 108.10 | 112.00 | 112.00 | 4.28% | 2,161,631 |
| Mar 9, 2026 | 105.00 | 108.00 | 100.00 | 107.40 | 107.40 | -3.33% | 3,260,904 |
| Mar 6, 2026 | 111.30 | 114.20 | 108.50 | 111.10 | 111.10 | -1.16% | 2,885,850 |
| Mar 5, 2026 | 115.30 | 115.40 | 110.30 | 112.40 | 112.40 | 4.07% | 5,400,725 |
| Mar 4, 2026 | 103.40 | 110.50 | 101.90 | 108.00 | 108.00 | 4.45% | 3,777,310 |
| Mar 3, 2026 | 114.00 | 117.00 | 101.90 | 103.40 | 103.40 | -4.61% | 3,213,935 |
| Mar 2, 2026 | 108.80 | 111.10 | 107.00 | 108.40 | 108.40 | -3.30% | 2,133,349 |
| 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 |