UK markets closed

ASMPT Limited (0522.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
103.300+1.600 (+1.57%)
At close: 04:08PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024103.000104.900101.800103.300103.3001,660,528
02 May 202498.400102.70097.200101.700101.7002,576,018
30 Apr 202499.000100.00098.15098.40098.4001,156,327
29 Apr 2024102.000102.00098.45099.00099.0001,468,408
26 Apr 202497.050103.90096.500101.900101.9002,812,937
25 Apr 2024100.900102.90094.00095.45095.4503,070,216
24 Apr 202495.700104.40095.700102.300102.3005,092,901
23 Apr 202496.85097.70094.30095.65095.6502,439,068
22 Apr 202495.00096.45091.40095.35095.3502,692,458
19 Apr 2024103.500103.50095.15096.05096.0501,923,226
18 Apr 2024100.400104.400100.000103.500103.5001,438,690
17 Apr 202499.700102.50099.450101.000101.0001,633,500
16 Apr 2024103.700104.50099.100100.100100.1001,440,794
15 Apr 2024105.400107.200103.800105.700105.7001,299,671
12 Apr 2024109.000109.300104.700105.400105.4002,755,700
11 Apr 2024108.000110.000107.700109.000109.0001,356,100
10 Apr 2024111.600112.900107.600109.300109.3002,611,294
09 Apr 2024107.000113.400106.800112.900112.9002,325,086
08 Apr 2024101.100107.500100.900106.900106.9002,038,654
05 Apr 2024102.000102.30099.350101.100101.1001,102,737
03 Apr 202498.200103.40098.200102.600102.6002,278,476
02 Apr 202498.500101.40098.200100.000100.0001,278,025
28 Mar 202497.30099.65096.70098.40098.400691,220
27 Mar 202498.800100.20096.70097.85097.850695,971
26 Mar 202499.900101.40097.75099.00099.0001,289,976
25 Mar 202499.850101.20098.10099.90099.900840,100
22 Mar 2024101.100102.00099.10099.85099.850761,698
21 Mar 2024101.000103.600100.500101.100101.1001,879,474
20 Mar 202496.150100.60096.15098.95098.9501,935,450
19 Mar 202499.30099.30095.75096.40096.400897,249
18 Mar 202499.000100.80097.00099.30099.3001,346,155
15 Mar 2024100.000101.90097.80099.70099.7003,295,040
14 Mar 2024103.800103.80097.150100.000100.0002,105,527
13 Mar 2024108.400108.700105.000105.500105.5005,835,743
12 Mar 2024100.200108.800100.000108.300108.3005,415,068
11 Mar 202497.600100.00096.95099.00099.0003,344,775
08 Mar 202496.60097.45095.90096.85096.8501,678,644
07 Mar 202494.05097.50094.05095.95095.9501,723,781
06 Mar 202495.25095.45092.25093.80093.800902,170
05 Mar 202495.00095.45093.05095.25095.2501,044,012
04 Mar 202498.15098.35094.90095.55095.5501,453,400
01 Mar 202495.95098.80094.35097.80097.8002,332,717
29 Feb 202491.50097.70090.85095.95095.9503,529,470
28 Feb 202487.85098.35087.30091.95091.9505,306,842
27 Feb 202490.25090.55087.00090.00090.0001,557,500
26 Feb 202492.95093.20089.05091.35091.3502,247,879
23 Feb 202495.00095.55092.30094.60094.6002,678,493
22 Feb 202488.40092.40088.25091.35091.3502,476,361
21 Feb 202488.10090.00087.65088.20088.2001,637,498
20 Feb 202489.00089.15087.35088.85088.8501,403,000
19 Feb 202488.25089.85087.60089.55089.5501,410,300
16 Feb 202489.90089.90088.00088.80088.800751,265
15 Feb 202485.50090.00085.00089.90089.9001,798,400
14 Feb 202485.95086.15084.85085.50085.5001,031,149
09 Feb 202485.45085.45085.45085.45085.450-
08 Feb 202487.15088.00085.70087.35087.3501,209,290
07 Feb 202488.00088.40085.75087.15087.1501,741,647
06 Feb 202486.50087.90086.05087.70087.7001,894,693
05 Feb 202485.25087.40084.30086.15086.1501,993,378
02 Feb 202481.20086.00080.00085.25085.2502,736,346
01 Feb 202475.00082.80075.00080.35080.3502,343,563
31 Jan 202477.00079.15075.40075.60075.6001,237,658
30 Jan 202476.50076.50074.70075.50075.500556,478
29 Jan 202475.95078.15075.95076.70076.7001,254,893
26 Jan 202477.85077.90075.30075.95075.950707,001
25 Jan 202479.00079.45077.05078.80078.800989,331
24 Jan 202475.95079.20075.00078.85078.8501,778,339
23 Jan 202473.95074.95072.40074.40074.400947,552
22 Jan 202471.20073.30071.20073.10073.100596,805
19 Jan 202471.50072.85070.70072.10072.100792,074
18 Jan 202472.15072.25070.20071.35071.3501,098,440
17 Jan 202472.95073.25069.80070.00070.000926,968
16 Jan 202473.85073.85072.05072.80072.800407,444
15 Jan 202472.15072.15072.15072.15072.150-
12 Jan 202470.50072.80070.50072.15072.150512,200
11 Jan 202471.20072.00070.20070.50070.500488,984
10 Jan 202469.90072.00069.80071.55071.550583,970
09 Jan 202471.00071.75069.80069.80069.800419,400
08 Jan 202468.85070.90068.60070.50070.500744,014
05 Jan 202470.15070.75068.90069.70069.700717,993
04 Jan 202472.05072.05069.80070.25070.250637,838
03 Jan 202473.30073.30070.50071.70071.700589,002
02 Jan 202474.50074.80072.85073.55073.550388,868
29 Dec 202374.90074.90073.05074.50074.500355,000
28 Dec 202375.10075.10073.70074.55074.550610,800
27 Dec 202374.35075.40072.80074.00074.000833,848
22 Dec 202375.05076.00073.65074.15074.150244,512
21 Dec 202375.20076.50074.60075.40075.400861,113
20 Dec 202376.05077.00074.50076.20076.200762,006
19 Dec 202376.10076.65075.15075.95075.950605,100
18 Dec 202379.00079.00075.20076.00076.000674,899
15 Dec 202378.50082.40078.25079.10079.1003,007,858
14 Dec 202377.80081.40077.25077.65077.650769,863
13 Dec 202377.45078.85077.45078.05078.050861,600
12 Dec 202378.10078.70076.45077.35077.350933,817
11 Dec 202375.00078.45074.70078.10078.1001,187,600
08 Dec 202375.50076.90074.85075.40075.400425,700
07 Dec 202377.05079.00075.10075.50075.500763,104
06 Dec 202377.45078.45076.35078.15078.150900,113
05 Dec 202378.50078.50075.80077.50077.5001,439,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...