Automated Systems Holdings Limited (HKG:0771)
Hong Kong
· Delayed Price · Currency is HKD 0.830
+0.020 (2.47%)
Mar 6, 2026, 11:27 AM HKT
HKG:0771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 6, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 2.47% | 20,000 |
| Mar 5, 2026 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 454,400 |
| Mar 4, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 138,000 |
| Mar 3, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -3.45% | 94,000 |
| Mar 2, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 110,000 |
| Feb 27, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 250,000 |
| Feb 26, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 78,000 |
| Feb 25, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 66,000 |
| Feb 24, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 52,000 |
| Feb 23, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | - | 54,000 |
| Feb 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 12,000 |
| Feb 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 12,000 |
| Feb 13, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 43,808 |
| Feb 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Feb 11, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 74,520 |
| Feb 10, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 51,040 |
| Feb 9, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 90,000 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 5, 2026 | 0.86 | 0.86 | 0.78 | 0.85 | 0.85 | -2.30% | 286,000 |
| Feb 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 102,000 |
| Feb 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 130,000 |
| Feb 2, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 112,000 |
| Jan 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 20,000 |
| Jan 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 122,000 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 52,000 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 40,000 |
| Jan 26, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | - | 164,000 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 114,000 |
| Jan 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 82,000 |
| Jan 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 121,560 |
| Jan 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 12,000 |
| Jan 19, 2026 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 650,000 |
| Jan 16, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 50,000 |
| Jan 15, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -2.20% | 268,000 |
| Jan 14, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 3.41% | 524,000 |
| Jan 13, 2026 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -1.12% | 364,000 |
| Jan 12, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 3.49% | 476,000 |
| Jan 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6,000 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 130,000 |
| Jan 7, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 5.95% | 513,072 |
| Jan 6, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 36,000 |
| Jan 5, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.94% | 118,000 |
| Jan 2, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 2.53% | 35,780 |
| Dec 31, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 34,000 |
| Dec 30, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 304,000 |
| Dec 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 60,000 |
| Dec 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 5,480 |
| Dec 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 2,000 |
| Dec 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 18, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 12,000 |
| Dec 17, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 18,000 |
| Dec 16, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -2.44% | 18,000 |
| Dec 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 10,000 |
| Dec 12, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 142,000 |
| Dec 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 4,000 |
| Dec 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 26,000 |
| Dec 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 22,000 |
| Dec 5, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | -1.16% | 46,000 |
| Dec 4, 2025 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 134,000 |
| Dec 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Dec 2, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -4.55% | 116,000 |
| Dec 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.02% | 78,000 |
| Nov 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 16,000 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 26, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | - | 22,000 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,000 |
| Nov 24, 2025 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | 3.66% | 112,000 |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 96,000 |
| Nov 20, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 54,000 |
| Nov 19, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 98,000 |
| Nov 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 75,176 |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 8,000 |
| Nov 14, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -2.35% | 160,000 |
| Nov 13, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 308,000 |
| Nov 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 10,000 |
| Nov 11, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -3.45% | 604,000 |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 7, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | -2.25% | 287,800 |
| Nov 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 883,808 |
| Nov 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8,000 |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 31, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 130,000 |
| Oct 30, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 103,800 |
| Oct 28, 2025 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | 6.98% | 1,447,308 |
| Oct 27, 2025 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | -2.27% | 337,808 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Oct 22, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 52,000 |
| Oct 21, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 40,000 |
| Oct 20, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | 1.15% | 114,000 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 230,000 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 15, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 42,000 |
| Oct 14, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 680,000 |
| Oct 13, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.15% | 84,000 |
| Oct 10, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 204,000 |