ASMPT Limited (0522.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 108.000 | 108.200 | 105.000 | 105.900 | 105.900 | 1,770,701 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 111.000 | 111.000 | 104.600 | 108.100 | 108.100 | 1,305,518 |
| Jul 02, 2024 | 108.900 | 111.700 | 107.100 | 110.300 | 110.300 | 1,754,580 |
| Jun 28, 2024 | 109.000 | 110.000 | 107.600 | 108.900 | 108.900 | 1,844,558 |
| Jun 27, 2024 | 104.000 | 109.900 | 103.400 | 109.400 | 109.400 | 5,056,000 |
| Jun 26, 2024 | 97.200 | 104.200 | 96.100 | 103.400 | 103.400 | 2,328,701 |
| Jun 25, 2024 | 97.650 | 98.550 | 97.200 | 97.750 | 97.750 | 596,430 |
| Jun 24, 2024 | 96.900 | 97.950 | 96.000 | 97.650 | 97.650 | 726,803 |
| Jun 21, 2024 | 97.300 | 99.000 | 94.700 | 96.850 | 96.850 | 2,069,533 |
| Jun 20, 2024 | 96.200 | 100.500 | 96.200 | 99.700 | 99.700 | 1,402,902 |
| Jun 19, 2024 | 98.800 | 99.600 | 92.500 | 97.600 | 97.600 | 2,888,921 |
| Jun 18, 2024 | 99.800 | 101.000 | 98.200 | 99.750 | 99.750 | 1,241,453 |
| Jun 17, 2024 | 101.000 | 101.000 | 98.500 | 99.100 | 99.100 | 680,270 |
| Jun 14, 2024 | 100.000 | 101.300 | 98.950 | 101.000 | 101.000 | 809,811 |
| Jun 13, 2024 | 97.250 | 100.700 | 97.250 | 100.000 | 100.000 | 919,976 |
| Jun 12, 2024 | 98.100 | 98.100 | 93.600 | 96.850 | 96.850 | 1,417,005 |
| Jun 11, 2024 | 94.300 | 99.000 | 94.000 | 98.850 | 98.850 | 1,857,320 |
| Jun 07, 2024 | 100.000 | 100.800 | 94.000 | 94.300 | 94.300 | 1,593,791 |
| Jun 06, 2024 | 99.700 | 104.700 | 99.400 | 100.700 | 100.700 | 2,314,029 |
| Jun 05, 2024 | 99.850 | 99.850 | 95.750 | 97.550 | 97.550 | 996,800 |
| Jun 04, 2024 | 96.850 | 98.950 | 96.500 | 97.000 | 97.000 | 491,384 |
| Jun 03, 2024 | 93.250 | 98.500 | 93.250 | 97.900 | 97.900 | 1,354,661 |
| May 31, 2024 | 98.800 | 99.050 | 92.800 | 93.250 | 93.250 | 1,515,530 |
| May 30, 2024 | 97.200 | 100.000 | 97.200 | 98.700 | 98.700 | 970,603 |
| May 29, 2024 | 98.650 | 99.850 | 97.650 | 97.850 | 97.850 | 831,159 |
| May 28, 2024 | 97.100 | 100.700 | 96.550 | 99.100 | 99.100 | 1,472,662 |
| May 27, 2024 | 93.800 | 97.650 | 93.200 | 97.100 | 97.100 | 1,390,932 |
| May 24, 2024 | 94.000 | 95.550 | 92.150 | 93.200 | 93.200 | 1,596,692 |
| May 23, 2024 | 90.000 | 95.150 | 90.000 | 94.700 | 94.700 | 2,680,789 |
| May 22, 2024 | 91.900 | 92.750 | 90.800 | 91.800 | 91.800 | 1,191,618 |
| May 21, 2024 | 94.550 | 95.150 | 92.000 | 92.900 | 92.900 | 988,737 |
| May 20, 2024 | 94.400 | 96.000 | 92.500 | 95.300 | 95.300 | 1,580,814 |
| May 17, 2024 | 97.500 | 97.700 | 94.250 | 94.500 | 94.500 | 1,053,530 |
| May 16, 2024 | 98.050 | 99.650 | 96.400 | 97.500 | 97.500 | 1,004,351 |
| May 14, 2024 | 98.150 | 99.100 | 96.650 | 98.150 | 98.150 | 1,085,449 |
| May 13, 2024 | 97.950 | 98.200 | 95.900 | 97.150 | 97.150 | 1,879,741 |
| May 13, 2024 | 0.52 Dividend | |||||
| May 10, 2024 | 100.600 | 102.300 | 97.250 | 98.000 | 97.480 | 2,392,394 |
| May 09, 2024 | 104.500 | 105.300 | 100.500 | 101.000 | 100.464 | 1,334,424 |
| May 08, 2024 | 104.700 | 106.800 | 103.800 | 104.200 | 103.647 | 1,472,926 |
| May 07, 2024 | 104.400 | 107.300 | 103.200 | 105.100 | 104.542 | 1,908,260 |
| May 06, 2024 | 103.500 | 105.900 | 103.200 | 104.500 | 103.946 | 1,296,638 |
| May 03, 2024 | 103.000 | 104.900 | 101.800 | 103.300 | 102.752 | 1,660,528 |
| May 02, 2024 | 98.400 | 102.700 | 97.200 | 101.700 | 101.160 | 2,576,018 |
| Apr 30, 2024 | 99.000 | 100.000 | 98.150 | 98.400 | 97.878 | 1,156,327 |
| Apr 29, 2024 | 102.000 | 102.000 | 98.450 | 99.000 | 98.475 | 1,468,408 |
| Apr 26, 2024 | 97.050 | 103.900 | 96.500 | 101.900 | 101.359 | 2,812,937 |
| Apr 25, 2024 | 100.900 | 102.900 | 94.000 | 95.450 | 94.944 | 3,070,216 |
| Apr 24, 2024 | 95.700 | 104.400 | 95.700 | 102.300 | 101.757 | 5,092,901 |
| Apr 23, 2024 | 96.850 | 97.700 | 94.300 | 95.650 | 95.142 | 2,439,068 |
| Apr 22, 2024 | 95.000 | 96.450 | 91.400 | 95.350 | 94.844 | 2,692,458 |
| Apr 19, 2024 | 103.500 | 103.500 | 95.150 | 96.050 | 95.540 | 1,923,226 |
| Apr 18, 2024 | 100.400 | 104.400 | 100.000 | 103.500 | 102.951 | 1,438,690 |
| Apr 17, 2024 | 99.700 | 102.500 | 99.450 | 101.000 | 100.464 | 1,633,500 |
| Apr 16, 2024 | 103.700 | 104.500 | 99.100 | 100.100 | 99.569 | 1,440,794 |
| Apr 15, 2024 | 105.400 | 107.200 | 103.800 | 105.700 | 105.139 | 1,299,671 |
| Apr 12, 2024 | 109.000 | 109.300 | 104.700 | 105.400 | 104.841 | 2,755,700 |
| Apr 11, 2024 | 108.000 | 110.000 | 107.700 | 109.000 | 108.422 | 1,356,100 |
| Apr 10, 2024 | 111.600 | 112.900 | 107.600 | 109.300 | 108.720 | 2,611,294 |
| Apr 09, 2024 | 107.000 | 113.400 | 106.800 | 112.900 | 112.301 | 2,325,086 |
| Apr 08, 2024 | 101.100 | 107.500 | 100.900 | 106.900 | 106.333 | 2,038,654 |
| Apr 05, 2024 | 102.000 | 102.300 | 99.350 | 101.100 | 100.564 | 1,102,737 |
| Apr 03, 2024 | 98.200 | 103.400 | 98.200 | 102.600 | 102.056 | 2,278,476 |
| Apr 02, 2024 | 98.500 | 101.400 | 98.200 | 100.000 | 99.469 | 1,278,025 |
| Mar 28, 2024 | 97.300 | 99.650 | 96.700 | 98.400 | 97.878 | 691,220 |
| Mar 27, 2024 | 98.800 | 100.200 | 96.700 | 97.850 | 97.331 | 695,971 |
| Mar 26, 2024 | 99.900 | 101.400 | 97.750 | 99.000 | 98.475 | 1,289,976 |
| Mar 25, 2024 | 99.850 | 101.200 | 98.100 | 99.900 | 99.370 | 840,100 |
| Mar 22, 2024 | 101.100 | 102.000 | 99.100 | 99.850 | 99.320 | 761,698 |
| Mar 21, 2024 | 101.000 | 103.600 | 100.500 | 101.100 | 100.564 | 1,879,474 |
| Mar 20, 2024 | 96.150 | 100.600 | 96.150 | 98.950 | 98.425 | 1,935,450 |
| Mar 19, 2024 | 99.300 | 99.300 | 95.750 | 96.400 | 95.888 | 897,249 |
| Mar 18, 2024 | 99.000 | 100.800 | 97.000 | 99.300 | 98.773 | 1,346,155 |
| Mar 15, 2024 | 100.000 | 101.900 | 97.800 | 99.700 | 99.171 | 3,295,040 |
| Mar 14, 2024 | 103.800 | 103.800 | 97.150 | 100.000 | 99.469 | 2,105,527 |
| Mar 13, 2024 | 108.400 | 108.700 | 105.000 | 105.500 | 104.940 | 5,835,743 |
| Mar 12, 2024 | 100.200 | 108.800 | 100.000 | 108.300 | 107.725 | 5,415,068 |
| Mar 11, 2024 | 97.600 | 100.000 | 96.950 | 99.000 | 98.475 | 3,344,775 |
| Mar 08, 2024 | 96.600 | 97.450 | 95.900 | 96.850 | 96.336 | 1,678,644 |
| Mar 07, 2024 | 94.050 | 97.500 | 94.050 | 95.950 | 95.441 | 1,723,781 |
| Mar 06, 2024 | 95.250 | 95.450 | 92.250 | 93.800 | 93.302 | 902,170 |
| Mar 05, 2024 | 95.000 | 95.450 | 93.050 | 95.250 | 94.745 | 1,044,012 |
| Mar 04, 2024 | 98.150 | 98.350 | 94.900 | 95.550 | 95.043 | 1,453,400 |
| Mar 01, 2024 | 95.950 | 98.800 | 94.350 | 97.800 | 97.281 | 2,332,717 |
| Feb 29, 2024 | 91.500 | 97.700 | 90.850 | 95.950 | 95.441 | 3,529,470 |
| Feb 28, 2024 | 87.850 | 98.350 | 87.300 | 91.950 | 91.462 | 5,306,842 |
| Feb 27, 2024 | 90.250 | 90.550 | 87.000 | 90.000 | 89.522 | 1,557,500 |
| Feb 26, 2024 | 92.950 | 93.200 | 89.050 | 91.350 | 90.865 | 2,247,879 |
| Feb 23, 2024 | 95.000 | 95.550 | 92.300 | 94.600 | 94.098 | 2,678,493 |
| Feb 22, 2024 | 88.400 | 92.400 | 88.250 | 91.350 | 90.865 | 2,476,361 |
| Feb 21, 2024 | 88.100 | 90.000 | 87.650 | 88.200 | 87.732 | 1,637,498 |
| Feb 20, 2024 | 89.000 | 89.150 | 87.350 | 88.850 | 88.379 | 1,403,000 |
| Feb 19, 2024 | 88.250 | 89.850 | 87.600 | 89.550 | 89.075 | 1,410,300 |
| Feb 16, 2024 | 89.900 | 89.900 | 88.000 | 88.800 | 88.329 | 751,265 |
| Feb 15, 2024 | 85.500 | 90.000 | 85.000 | 89.900 | 89.423 | 1,798,400 |
| Feb 14, 2024 | 85.950 | 86.150 | 84.850 | 85.500 | 85.046 | 1,031,149 |
| Feb 09, 2024 | 85.450 | 85.450 | 85.450 | 85.450 | 84.997 | - |
| Feb 08, 2024 | 87.150 | 88.000 | 85.700 | 87.350 | 86.887 | 1,209,290 |
| Feb 07, 2024 | 88.000 | 88.400 | 85.750 | 87.150 | 86.688 | 1,741,647 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.