Asymchem Laboratories (Tianjin) Co., Ltd. (HKG:6821)
Hong Kong
· Delayed Price · Currency is HKD 109.60
-2.80 (-2.49%)
Apr 29, 2026, 4:08 PM HKT
HKG:6821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 110.20 | 111.00 | 106.50 | 110.30 | - | -1.87% | 902,400 |
| Apr 28, 2026 | 100.00 | 116.10 | 100.00 | 112.40 | 112.40 | 7.05% | 2,574,400 |
| Apr 27, 2026 | 99.45 | 105.00 | 95.75 | 105.00 | 105.00 | 5.63% | 1,215,380 |
| Apr 24, 2026 | 91.45 | 99.80 | 90.25 | 99.40 | 99.40 | 7.98% | 756,460 |
| Apr 23, 2026 | 94.30 | 94.30 | 91.35 | 92.05 | 92.05 | -1.13% | 330,880 |
| Apr 22, 2026 | 94.25 | 94.30 | 91.30 | 93.10 | 93.10 | -0.48% | 350,400 |
| Apr 21, 2026 | 95.25 | 96.60 | 92.90 | 93.55 | 93.55 | -2.04% | 194,900 |
| Apr 20, 2026 | 97.50 | 98.05 | 94.45 | 95.50 | 95.50 | -3.00% | 384,700 |
| Apr 17, 2026 | 99.40 | 101.80 | 97.60 | 98.45 | 98.45 | -2.23% | 286,760 |
| Apr 16, 2026 | 100.40 | 101.80 | 98.65 | 100.70 | 100.70 | 2.08% | 300,640 |
| Apr 15, 2026 | 102.50 | 104.50 | 95.80 | 98.65 | 98.65 | -1.94% | 591,400 |
| Apr 14, 2026 | 98.05 | 102.10 | 97.90 | 100.60 | 100.60 | 0.60% | 585,100 |
| Apr 13, 2026 | 98.25 | 100.50 | 94.60 | 100.00 | 100.00 | 3.31% | 873,800 |
| Apr 10, 2026 | 99.60 | 99.70 | 95.40 | 96.80 | 96.80 | -1.58% | 771,178 |
| Apr 9, 2026 | 96.00 | 101.90 | 96.00 | 98.35 | 98.35 | 1.92% | 1,047,920 |
| Apr 8, 2026 | 101.90 | 103.60 | 96.10 | 96.50 | 96.50 | -5.85% | 1,468,700 |
| Apr 2, 2026 | 103.10 | 107.50 | 100.60 | 102.50 | 102.50 | - | 2,189,999 |
| Apr 1, 2026 | 91.30 | 104.30 | 90.65 | 102.50 | 102.50 | 12.64% | 2,534,405 |
| Mar 31, 2026 | 82.00 | 92.30 | 82.00 | 91.00 | 91.00 | 13.54% | 2,711,858 |
| Mar 30, 2026 | 76.15 | 80.65 | 76.10 | 80.15 | 80.15 | 0.50% | 280,000 |
| Mar 27, 2026 | 75.75 | 80.60 | 75.10 | 79.75 | 79.75 | 5.28% | 405,720 |
| Mar 26, 2026 | 76.00 | 81.45 | 75.55 | 75.75 | 75.75 | -0.07% | 447,100 |
| Mar 25, 2026 | 74.65 | 78.25 | 74.40 | 75.80 | 75.80 | 1.61% | 168,400 |
| Mar 24, 2026 | 71.60 | 74.85 | 71.40 | 74.60 | 74.60 | 5.37% | 273,550 |
| Mar 23, 2026 | 74.55 | 74.55 | 69.20 | 70.80 | 70.80 | -7.57% | 498,640 |
| Mar 20, 2026 | 77.50 | 77.55 | 74.80 | 76.60 | 76.60 | 2.13% | 270,500 |
| Mar 19, 2026 | 78.35 | 80.90 | 74.30 | 75.00 | 75.00 | -7.41% | 363,500 |
| Mar 18, 2026 | 80.80 | 82.10 | 80.10 | 81.00 | 81.00 | 0.81% | 52,420 |
| Mar 17, 2026 | 81.15 | 83.05 | 79.85 | 80.35 | 80.35 | -0.99% | 156,000 |
| Mar 16, 2026 | 80.25 | 81.15 | 78.45 | 81.15 | 81.15 | 1.18% | 105,980 |
| Mar 13, 2026 | 80.25 | 82.30 | 78.95 | 80.20 | 80.20 | -1.66% | 75,000 |
| Mar 12, 2026 | 84.55 | 85.45 | 81.00 | 81.55 | 81.55 | -2.45% | 89,600 |
| Mar 11, 2026 | 84.00 | 85.75 | 83.50 | 83.60 | 83.60 | -0.48% | 233,000 |
| Mar 10, 2026 | 80.05 | 84.50 | 80.05 | 84.00 | 84.00 | 4.09% | 180,940 |
| Mar 9, 2026 | 80.15 | 81.35 | 77.40 | 80.70 | 80.70 | -2.95% | 307,400 |
| 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 |