ASMPT Limited (HKG:0522)
Hong Kong
· Delayed Price · Currency is HKD 78.60
+0.55 (0.70%)
At close: Dec 5, 2025
ASMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 78.60 | 75.00 | 78.60 | 78.60 | 0.70% | 17,886,110 |
| Dec 4, 2025 | 77.35 | 78.70 | 76.95 | 78.05 | 78.05 | 0.90% | 5,352,963 |
| Dec 3, 2025 | 75.95 | 77.35 | 74.95 | 77.35 | 77.35 | 1.18% | 6,471,709 |
| Dec 2, 2025 | 77.05 | 77.70 | 75.30 | 76.45 | 76.45 | -0.07% | 5,256,015 |
| Dec 1, 2025 | 75.30 | 76.80 | 74.35 | 76.50 | 76.50 | 1.59% | 3,944,405 |
| Nov 28, 2025 | 74.05 | 75.75 | 74.05 | 75.30 | 75.30 | 1.69% | 3,838,208 |
| Nov 27, 2025 | 72.50 | 74.30 | 72.05 | 74.05 | 74.05 | 2.14% | 3,137,100 |
| Nov 26, 2025 | 75.75 | 75.75 | 71.80 | 72.50 | 72.50 | -1.09% | 2,536,599 |
| Nov 25, 2025 | 71.90 | 74.70 | 71.50 | 73.30 | 73.30 | 3.46% | 3,899,908 |
| Nov 24, 2025 | 70.00 | 71.60 | 68.90 | 70.85 | 70.85 | -0.49% | 4,732,258 |
| Nov 21, 2025 | 75.05 | 75.05 | 70.60 | 71.20 | 71.20 | -6.13% | 4,015,837 |
| Nov 20, 2025 | 77.25 | 77.25 | 75.05 | 75.85 | 75.85 | 1.07% | 1,980,796 |
| Nov 19, 2025 | 75.30 | 76.35 | 74.05 | 75.05 | 75.05 | -1.25% | 2,768,404 |
| Nov 18, 2025 | 77.50 | 78.00 | 75.60 | 76.00 | 76.00 | -2.50% | 2,012,471 |
| Nov 17, 2025 | 77.40 | 79.00 | 77.10 | 77.95 | 77.95 | 0.06% | 1,341,525 |
| Nov 14, 2025 | 79.00 | 79.75 | 77.75 | 77.90 | 77.90 | -2.75% | 1,739,834 |
| Nov 13, 2025 | 79.30 | 80.40 | 78.15 | 80.10 | 80.10 | 1.01% | 2,072,550 |
| Nov 12, 2025 | 80.25 | 80.90 | 77.60 | 79.30 | 79.30 | -1.98% | 3,365,895 |
| Nov 11, 2025 | 81.80 | 82.70 | 79.70 | 80.90 | 80.90 | -1.76% | 1,169,859 |
| Nov 10, 2025 | 81.50 | 83.05 | 81.20 | 82.35 | 82.35 | 1.48% | 1,326,677 |
| Nov 7, 2025 | 81.50 | 82.05 | 80.15 | 81.15 | 81.15 | -1.40% | 1,527,984 |
| Nov 6, 2025 | 81.75 | 82.70 | 79.85 | 82.30 | 82.30 | 0.92% | 2,159,045 |
| Nov 5, 2025 | 81.00 | 83.55 | 79.50 | 81.55 | 81.55 | -0.12% | 2,690,072 |
| Nov 4, 2025 | 82.00 | 84.20 | 80.85 | 81.65 | 81.65 | -1.15% | 2,602,941 |
| Nov 3, 2025 | 80.90 | 83.05 | 79.95 | 82.60 | 82.60 | 0.73% | 2,320,800 |
| Oct 31, 2025 | 83.85 | 83.85 | 80.80 | 82.00 | 82.00 | -2.21% | 3,302,690 |
| Oct 30, 2025 | 87.85 | 87.85 | 82.75 | 83.85 | 83.85 | -3.90% | 4,376,609 |
| Oct 28, 2025 | 94.00 | 94.00 | 87.00 | 87.25 | 87.25 | -6.93% | 3,968,021 |
| Oct 27, 2025 | 94.50 | 95.50 | 91.35 | 93.75 | 93.75 | 4.17% | 3,062,185 |
| Oct 24, 2025 | 85.10 | 91.05 | 84.05 | 90.00 | 90.00 | 8.11% | 3,202,653 |
| Oct 23, 2025 | 83.00 | 84.80 | 82.15 | 83.25 | 83.25 | -0.36% | 2,038,253 |
| Oct 22, 2025 | 85.10 | 85.60 | 83.05 | 83.55 | 83.55 | -2.68% | 1,989,812 |
| Oct 21, 2025 | 87.35 | 89.70 | 85.40 | 85.85 | 85.85 | -1.38% | 2,680,705 |
| Oct 20, 2025 | 88.40 | 88.40 | 85.15 | 87.05 | 87.05 | 3.38% | 2,398,845 |
| Oct 17, 2025 | 87.20 | 87.65 | 83.60 | 84.20 | 84.20 | -4.64% | 2,241,200 |
| Oct 16, 2025 | 87.10 | 88.45 | 85.60 | 88.30 | 88.30 | 0.57% | 2,251,799 |
| Oct 15, 2025 | 87.05 | 87.90 | 84.85 | 87.80 | 87.80 | 4.59% | 2,744,952 |
| Oct 14, 2025 | 90.60 | 91.30 | 82.25 | 83.95 | 83.95 | -6.57% | 5,504,697 |
| Oct 13, 2025 | 90.00 | 92.85 | 87.35 | 89.85 | 89.85 | -3.18% | 4,631,787 |
| Oct 10, 2025 | 94.45 | 96.55 | 91.65 | 92.80 | 92.80 | -2.67% | 4,709,305 |
| Oct 9, 2025 | 91.95 | 102.40 | 91.25 | 95.35 | 95.35 | 5.83% | 11,392,250 |
| Oct 8, 2025 | 92.50 | 93.75 | 87.00 | 90.10 | 90.10 | 0.90% | 5,453,350 |
| Oct 6, 2025 | 84.25 | 89.45 | 84.00 | 89.30 | 89.30 | 6.44% | 3,814,283 |
| Oct 3, 2025 | 85.00 | 85.20 | 83.15 | 83.90 | 83.90 | -1.29% | 1,559,863 |
| Oct 2, 2025 | 84.50 | 87.70 | 82.80 | 85.00 | 85.00 | 3.60% | 4,654,693 |
| Sep 30, 2025 | 80.05 | 83.45 | 80.05 | 82.05 | 82.05 | 3.14% | 3,273,624 |
| Sep 29, 2025 | 80.20 | 80.75 | 79.00 | 79.55 | 79.55 | 0.89% | 1,712,240 |
| Sep 26, 2025 | 80.20 | 81.45 | 78.40 | 78.85 | 78.85 | -3.19% | 2,455,785 |
| Sep 25, 2025 | 85.60 | 85.80 | 80.20 | 81.45 | 81.45 | -2.92% | 3,983,424 |
| Sep 24, 2025 | 77.55 | 85.90 | 77.45 | 83.90 | 83.90 | 6.20% | 6,711,271 |