Asymchem Laboratories (Tianjin) Co., Ltd. (HKG:6821)
Hong Kong
· Delayed Price · Currency is HKD 78.05
+0.40 (0.52%)
At close: Dec 5, 2025
HKG:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.75 | 78.60 | 76.35 | 78.05 | 78.05 | 0.52% | 115,000 |
| Dec 4, 2025 | 78.80 | 78.80 | 75.90 | 77.65 | 77.65 | 1.44% | 190,900 |
| Dec 3, 2025 | 79.00 | 79.70 | 76.10 | 76.55 | 76.55 | -1.73% | 72,300 |
| Dec 2, 2025 | 80.80 | 80.80 | 77.75 | 77.90 | 77.90 | -3.59% | 128,300 |
| Dec 1, 2025 | 79.95 | 81.45 | 79.80 | 80.80 | 80.80 | 1.64% | 95,100 |
| Nov 28, 2025 | 81.75 | 81.90 | 78.35 | 79.50 | 79.50 | 1.73% | 139,600 |
| Nov 27, 2025 | 79.45 | 80.15 | 78.00 | 78.15 | 78.15 | -1.64% | 79,500 |
| Nov 26, 2025 | 77.15 | 81.00 | 78.25 | 79.45 | 79.45 | 2.58% | 281,400 |
| Nov 25, 2025 | 78.45 | 79.80 | 75.80 | 77.45 | 77.45 | -0.26% | 100,800 |
| Nov 24, 2025 | 77.85 | 77.85 | 75.65 | 77.65 | 77.65 | 2.04% | 141,700 |
| Nov 21, 2025 | 77.85 | 77.85 | 74.30 | 76.10 | 76.10 | -2.44% | 335,600 |
| Nov 20, 2025 | 77.50 | 79.00 | 77.05 | 78.00 | 78.00 | 0.19% | 217,060 |
| Nov 19, 2025 | 79.00 | 79.40 | 77.60 | 77.85 | 77.85 | -1.89% | 163,100 |
| Nov 18, 2025 | 80.35 | 81.15 | 78.75 | 79.35 | 79.35 | -1.24% | 138,600 |
| Nov 17, 2025 | 81.20 | 82.10 | 79.40 | 80.35 | 80.35 | -2.01% | 215,300 |
| Nov 14, 2025 | 82.55 | 84.05 | 81.65 | 82.00 | 82.00 | -2.79% | 334,600 |
| Nov 13, 2025 | 84.20 | 86.90 | 83.25 | 84.35 | 84.35 | 0.12% | 328,400 |
| Nov 12, 2025 | 83.95 | 86.00 | 82.20 | 84.25 | 84.25 | 2.18% | 421,000 |
| Nov 11, 2025 | 83.50 | 83.60 | 81.70 | 82.45 | 82.45 | -1.85% | 224,072 |
| Nov 10, 2025 | 85.50 | 85.70 | 82.45 | 84.00 | 84.00 | 0.48% | 307,500 |
| Nov 7, 2025 | 83.55 | 86.50 | 81.75 | 83.60 | 83.60 | 0.42% | 481,300 |
| Nov 6, 2025 | 82.25 | 83.65 | 80.85 | 83.25 | 83.25 | 1.40% | 196,020 |
| Nov 5, 2025 | 81.75 | 83.35 | 81.00 | 82.10 | 82.10 | -1.26% | 303,600 |
| Nov 4, 2025 | 86.40 | 86.40 | 82.30 | 83.15 | 83.15 | -2.92% | 303,800 |
| Nov 3, 2025 | 84.80 | 86.85 | 81.60 | 85.65 | 85.65 | 2.33% | 602,160 |
| Oct 31, 2025 | 81.90 | 85.00 | 79.55 | 83.70 | 83.70 | -2.45% | 1,414,720 |
| Oct 30, 2025 | 88.55 | 89.60 | 83.70 | 85.80 | 85.80 | -2.17% | 1,221,300 |
| Oct 28, 2025 | 89.65 | 89.80 | 87.00 | 87.70 | 87.70 | -2.39% | 341,280 |
| Oct 27, 2025 | 94.75 | 95.70 | 89.15 | 89.85 | 89.85 | -1.91% | 671,000 |
| Oct 24, 2025 | 92.90 | 94.90 | 89.65 | 91.60 | 91.60 | 3.10% | 509,920 |
| Oct 23, 2025 | 90.80 | 90.80 | 86.10 | 88.85 | 88.85 | -1.71% | 347,400 |
| Oct 22, 2025 | 92.75 | 92.75 | 89.70 | 90.40 | 90.40 | -0.71% | 191,840 |
| Oct 21, 2025 | 94.00 | 94.00 | 91.00 | 91.05 | 91.05 | -0.76% | 198,660 |
| Oct 20, 2025 | 91.10 | 94.95 | 90.30 | 91.75 | 91.75 | 2.63% | 191,200 |
| Oct 17, 2025 | 94.35 | 94.40 | 89.35 | 89.40 | 89.40 | -6.04% | 284,872 |
| Oct 16, 2025 | 91.20 | 96.10 | 90.05 | 95.15 | 95.15 | 4.45% | 650,240 |
| Oct 15, 2025 | 85.35 | 91.80 | 84.75 | 91.10 | 91.10 | 7.62% | 487,100 |
| Oct 14, 2025 | 92.30 | 92.40 | 82.95 | 84.65 | 84.65 | -6.57% | 829,400 |
| Oct 13, 2025 | 92.40 | 95.00 | 89.10 | 90.60 | 90.60 | -7.08% | 854,575 |
| Oct 10, 2025 | 96.75 | 100.20 | 94.30 | 97.50 | 97.50 | 1.14% | 717,980 |
| Oct 9, 2025 | 96.15 | 99.90 | 94.50 | 96.40 | 96.40 | -2.13% | 471,200 |
| Oct 8, 2025 | 98.30 | 98.60 | 94.70 | 98.50 | 98.50 | 0.20% | 61,300 |
| Oct 6, 2025 | 97.10 | 98.30 | 95.60 | 98.30 | 98.30 | -1.65% | 63,500 |
| Oct 3, 2025 | 100.40 | 101.00 | 97.25 | 99.95 | 99.95 | -0.45% | 50,682 |
| Oct 2, 2025 | 98.85 | 102.10 | 97.05 | 100.40 | 100.40 | 1.77% | 80,062 |
| Sep 30, 2025 | 93.50 | 99.65 | 92.30 | 98.65 | 98.65 | 5.51% | 720,662 |
| Sep 29, 2025 | 93.45 | 94.60 | 90.40 | 93.50 | 93.50 | 0.75% | 541,140 |
| Sep 26, 2025 | 98.80 | 98.80 | 92.30 | 92.80 | 92.80 | -7.48% | 643,600 |
| Sep 25, 2025 | 95.00 | 101.90 | 94.20 | 100.30 | 100.30 | 5.25% | 942,620 |
| Sep 24, 2025 | 97.35 | 97.35 | 94.65 | 95.30 | 95.30 | 0.32% | 449,140 |
| Sep 23, 2025 | 98.85 | 99.85 | 93.60 | 95.00 | 95.00 | -4.81% | 917,272 |
| Sep 22, 2025 | 98.75 | 101.50 | 97.45 | 99.80 | 99.80 | 1.06% | 437,840 |
| Sep 19, 2025 | 100.00 | 102.80 | 97.35 | 98.75 | 98.75 | -3.38% | 817,340 |
| Sep 18, 2025 | 106.20 | 108.00 | 98.75 | 102.20 | 102.20 | -3.77% | 1,242,000 |
| Sep 17, 2025 | 108.00 | 109.40 | 103.30 | 106.20 | 106.20 | -0.75% | 1,142,880 |
| Sep 16, 2025 | 103.40 | 108.40 | 99.60 | 107.00 | 107.00 | 5.00% | 1,436,740 |
| Sep 15, 2025 | 98.40 | 104.00 | 96.75 | 101.90 | 101.90 | 4.94% | 1,222,620 |
| Sep 12, 2025 | 95.60 | 100.00 | 92.75 | 97.10 | 97.10 | 2.16% | 662,200 |
| Sep 11, 2025 | 93.00 | 97.90 | 88.00 | 95.05 | 95.05 | -2.06% | 1,350,480 |
| Sep 10, 2025 | 98.00 | 101.30 | 96.30 | 97.05 | 97.05 | 0.78% | 844,640 |
| Sep 9, 2025 | 99.00 | 99.50 | 95.45 | 96.30 | 96.30 | -2.43% | 532,700 |
| Sep 8, 2025 | 98.00 | 99.00 | 95.50 | 98.70 | 98.70 | 3.13% | 765,840 |
| Sep 5, 2025 | 91.75 | 95.80 | 90.00 | 95.70 | 95.70 | 6.16% | 1,003,900 |
| Sep 4, 2025 | 99.60 | 99.60 | 89.10 | 90.15 | 90.15 | -6.68% | 951,020 |
| Sep 3, 2025 | 96.75 | 98.00 | 95.25 | 96.60 | 96.60 | 0.26% | 363,240 |
| Sep 2, 2025 | 96.05 | 99.80 | 94.50 | 96.35 | 96.35 | 0.31% | 654,900 |
| Sep 1, 2025 | 92.95 | 96.20 | 90.65 | 96.05 | 96.05 | 5.26% | 784,700 |
| Aug 29, 2025 | 86.15 | 91.85 | 86.15 | 91.25 | 91.25 | 4.58% | 788,318 |
| Aug 28, 2025 | 88.95 | 89.75 | 85.00 | 87.25 | 87.25 | -1.52% | 1,065,610 |
| Aug 27, 2025 | 93.55 | 93.95 | 88.30 | 88.60 | 88.60 | -3.06% | 1,260,540 |
| Aug 26, 2025 | 100.00 | 100.00 | 91.15 | 91.40 | 91.40 | -8.09% | 1,610,120 |
| 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% | 226,920 |
| Aug 20, 2025 | 92.85 | 94.55 | 91.10 | 93.00 | 93.00 | -0.80% | 364,980 |
| Aug 19, 2025 | 96.00 | 98.80 | 93.40 | 93.75 | 93.75 | -2.14% | 968,860 |
| Aug 18, 2025 | 100.00 | 101.50 | 94.35 | 95.80 | 95.80 | -3.04% | 1,131,300 |
| Aug 15, 2025 | 97.30 | 99.75 | 96.75 | 98.80 | 98.80 | 0.66% | 703,580 |
| 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% | 1,894,000 |
| 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% | 1,061,940 |
| 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% | 546,140 |
| Aug 6, 2025 | 105.70 | 105.80 | 101.50 | 102.40 | 102.40 | -2.94% | 656,962 |
| Aug 5, 2025 | 104.90 | 106.20 | 102.00 | 105.50 | 105.50 | 1.64% | 643,340 |
| 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% | 699,520 |
| 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% | 1,918,500 |
| Jul 29, 2025 | 114.00 | 116.60 | 109.80 | 114.30 | 114.30 | 1.87% | 1,773,820 |
| 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% | 1,757,040 |
| Jul 24, 2025 | 97.05 | 110.00 | 97.05 | 110.00 | 110.00 | 13.40% | 2,028,560 |
| Jul 23, 2025 | 97.00 | 101.60 | 95.55 | 97.00 | 97.00 | 2.86% | 1,591,900 |
| Jul 22, 2025 | 93.65 | 98.75 | 92.70 | 94.30 | 94.30 | 1.95% | 941,580 |
| 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% | 935,780 |
| Jul 17, 2025 | 91.75 | 93.90 | 90.05 | 93.40 | 93.40 | 2.75% | 772,200 |
| Jul 16, 2025 | 91.80 | 91.80 | 89.25 | 90.90 | 90.90 | 0.17% | 517,020 |