Asymchem Laboratories (Tianjin) Co., Ltd. (HKG:6821)
Hong Kong
· Delayed Price · Currency is HKD 83.15
+1.80 (2.21%)
At close: Mar 6, 2026
HKG:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.75 | 83.50 | 79.35 | 83.15 | 83.15 | 2.21% | 301,400 |
| Mar 5, 2026 | 79.00 | 83.95 | 78.15 | 81.35 | 81.35 | 4.29% | 643,380 |
| Mar 4, 2026 | 73.45 | 78.75 | 71.45 | 78.00 | 78.00 | 5.62% | 668,140 |
| Mar 3, 2026 | 75.60 | 77.00 | 73.60 | 73.85 | 73.85 | -2.96% | 168,740 |
| Mar 2, 2026 | 77.50 | 77.80 | 75.50 | 76.10 | 76.10 | -3.06% | 137,000 |
| Feb 27, 2026 | 79.00 | 79.70 | 77.30 | 78.50 | 78.50 | 1.29% | 204,440 |
| Feb 26, 2026 | 81.80 | 83.80 | 77.15 | 77.50 | 77.50 | -4.79% | 316,900 |
| Feb 25, 2026 | 80.60 | 83.00 | 80.60 | 81.40 | 81.40 | 1.06% | 84,340 |
| Feb 24, 2026 | 83.00 | 83.00 | 80.00 | 80.55 | 80.55 | -2.95% | 146,100 |
| Feb 23, 2026 | 80.25 | 83.85 | 80.15 | 83.00 | 83.00 | 4.01% | 38,060 |
| Feb 20, 2026 | 81.00 | 81.20 | 79.00 | 79.80 | 79.80 | -1.54% | 25,800 |
| Feb 16, 2026 | 81.05 | 81.05 | 80.50 | 81.05 | 81.05 | - | 2,900 |
| Feb 13, 2026 | 82.10 | 82.95 | 80.80 | 81.05 | 81.05 | -2.41% | 125,860 |
| Feb 12, 2026 | 85.15 | 86.35 | 82.85 | 83.05 | 83.05 | -3.26% | 214,715 |
| Feb 11, 2026 | 88.85 | 88.85 | 85.25 | 85.85 | 85.85 | -2.61% | 211,400 |
| Feb 10, 2026 | 86.45 | 88.30 | 85.25 | 88.15 | 88.15 | 3.52% | 245,800 |
| Feb 9, 2026 | 83.00 | 86.60 | 83.00 | 85.15 | 85.15 | 1.61% | 154,450 |
| Feb 6, 2026 | 83.65 | 85.00 | 81.65 | 83.80 | 83.80 | 0.18% | 181,000 |
| Feb 5, 2026 | 82.15 | 84.55 | 79.70 | 83.65 | 83.65 | 2.51% | 336,708 |
| Feb 4, 2026 | 80.80 | 82.00 | 78.60 | 81.60 | 81.60 | 0.99% | 125,400 |
| Feb 3, 2026 | 78.60 | 80.80 | 75.30 | 80.80 | 80.80 | 3.59% | 340,560 |
| Feb 2, 2026 | 80.70 | 81.60 | 76.30 | 78.00 | 78.00 | -4.24% | 492,200 |
| Jan 30, 2026 | 82.00 | 84.00 | 80.45 | 81.45 | 81.45 | -0.55% | 301,800 |
| Jan 29, 2026 | 80.05 | 82.85 | 80.00 | 81.90 | 81.90 | 2.06% | 277,800 |
| Jan 28, 2026 | 81.55 | 82.00 | 80.15 | 80.25 | 80.25 | -1.65% | 278,100 |
| Jan 27, 2026 | 83.50 | 84.20 | 80.75 | 81.60 | 81.60 | -2.28% | 164,600 |
| Jan 26, 2026 | 85.60 | 85.60 | 81.95 | 83.50 | 83.50 | -2.45% | 192,400 |
| Jan 23, 2026 | 83.15 | 87.00 | 83.15 | 85.60 | 85.60 | 1.42% | 195,300 |
| Jan 22, 2026 | 84.75 | 86.00 | 83.50 | 84.40 | 84.40 | -0.41% | 103,400 |
| Jan 21, 2026 | 84.85 | 85.85 | 82.60 | 84.75 | 84.75 | 0.89% | 132,000 |
| Jan 20, 2026 | 86.75 | 88.65 | 83.20 | 84.00 | 84.00 | -3.17% | 195,800 |
| Jan 19, 2026 | 88.15 | 89.15 | 85.65 | 86.75 | 86.75 | -1.59% | 270,600 |
| Jan 16, 2026 | 88.15 | 90.35 | 87.65 | 88.15 | 88.15 | -1.73% | 250,900 |
| Jan 15, 2026 | 85.80 | 90.05 | 85.40 | 89.70 | 89.70 | 4.18% | 583,982 |
| Jan 14, 2026 | 87.05 | 92.30 | 85.10 | 86.10 | 86.10 | -2.66% | 727,580 |
| Jan 13, 2026 | 88.00 | 91.90 | 85.30 | 88.45 | 88.45 | 3.94% | 967,968 |
| Jan 12, 2026 | 88.95 | 88.95 | 83.15 | 85.10 | 85.10 | -0.18% | 428,948 |
| Jan 9, 2026 | 82.80 | 85.80 | 81.65 | 85.25 | 85.25 | 2.46% | 937,500 |
| Jan 8, 2026 | 84.00 | 86.00 | 82.00 | 83.20 | 83.20 | -1.25% | 418,900 |
| Jan 7, 2026 | 77.40 | 85.30 | 77.35 | 84.25 | 84.25 | 8.92% | 1,468,140 |
| Jan 6, 2026 | 77.35 | 78.20 | 75.55 | 77.35 | 77.35 | 1.58% | 302,480 |
| Jan 5, 2026 | 72.00 | 76.60 | 71.95 | 76.15 | 76.15 | 3.46% | 442,100 |
| Jan 2, 2026 | 71.35 | 73.80 | 71.00 | 73.60 | 73.60 | 3.37% | 46,000 |
| Dec 31, 2025 | 71.95 | 72.90 | 71.00 | 71.20 | 71.20 | -1.45% | 151,320 |
| Dec 30, 2025 | 77.30 | 77.30 | 71.80 | 72.25 | 72.25 | -3.73% | 366,400 |
| Dec 29, 2025 | 75.00 | 76.55 | 73.00 | 75.05 | 75.05 | 1.69% | 484,040 |
| Dec 24, 2025 | 76.60 | 77.05 | 73.25 | 73.80 | 73.80 | -3.66% | 230,429 |
| Dec 23, 2025 | 79.30 | 80.50 | 76.55 | 76.60 | 76.60 | -1.67% | 404,300 |
| Dec 22, 2025 | 79.95 | 81.90 | 77.65 | 77.90 | 77.90 | -2.62% | 386,200 |
| Dec 19, 2025 | 72.70 | 80.10 | 72.70 | 80.00 | 80.00 | 10.42% | 458,220 |
| Dec 18, 2025 | 72.05 | 73.10 | 71.40 | 72.45 | 72.45 | 0.07% | 32,000 |
| Dec 17, 2025 | 74.15 | 74.15 | 70.85 | 72.40 | 72.40 | -0.89% | 207,080 |
| Dec 16, 2025 | 75.80 | 75.80 | 72.90 | 73.05 | 73.05 | -2.14% | 110,720 |
| Dec 15, 2025 | 77.10 | 77.10 | 74.25 | 74.65 | 74.65 | -3.37% | 154,800 |
| Dec 12, 2025 | 77.55 | 77.75 | 75.65 | 77.25 | 77.25 | 0.85% | 255,400 |
| Dec 11, 2025 | 78.85 | 79.50 | 76.55 | 76.60 | 76.60 | -1.79% | 155,500 |
| Dec 10, 2025 | 77.65 | 78.35 | 76.70 | 78.00 | 78.00 | -0.57% | 76,100 |
| Dec 9, 2025 | 76.45 | 80.75 | 76.45 | 78.45 | 78.45 | -0.44% | 246,740 |
| Dec 8, 2025 | 80.35 | 80.80 | 76.45 | 78.80 | 78.80 | 0.96% | 380,188 |
| 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 |