HKSE - Delayed Quote
HKD
ASMPT Limited (0522.HK)
107.700
+2.700
(+2.57%)
At close: November 2 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
105.200
108.700
102.500
107.700
107.700
3,384,938
Oct 30, 2026
113.000
113.000
103.000
105.000
105.000
4,663,987
Oct 29, 2026
118.100
118.200
110.700
113.200
113.200
4,864,877
Oct 28, 2026
127.100
129.100
115.100
118.300
118.300
5,740,254
Oct 27, 2026
124.400
124.400
119.000
121.200
121.200
3,485,350
Oct 26, 2026
121.700
121.700
113.200
117.800
117.800
3,797,252
Oct 23, 2026
122.000
122.600
115.400
121.700
121.700
4,066,454
Oct 22, 2026
133.000
133.500
120.500
123.100
123.100
4,031,471
Oct 21, 2026
136.400
139.100
133.000
134.400
134.400
2,012,603
Oct 20, 2026
134.700
139.100
131.400
133.000
133.000
2,372,606
Oct 16, 2026
138.300
139.400
135.900
138.000
138.000
2,877,752
Oct 15, 2026
141.000
143.500
133.800
136.100
136.100
5,005,182
Oct 14, 2026
158.400
160.300
147.000
149.100
149.100
2,186,173
Oct 13, 2026
156.700
161.000
151.300
158.400
158.400
1,851,008
Oct 12, 2026
160.600
166.300
158.100
160.700
160.700
1,911,680
Oct 9, 2026
163.800
163.800
153.200
161.300
161.300
2,861,945
Oct 8, 2026
170.600
174.600
163.000
163.800
163.800
3,193,942
Oct 7, 2026
182.000
182.000
173.500
174.500
174.500
1,302,715
Oct 6, 2026
180.000
182.000
175.600
182.000
182.000
1,385,028
Oct 5, 2026
173.000
179.100
171.800
178.600
178.600
2,334,595
Oct 2, 2026
159.000
173.000
158.400
173.000
173.000
3,195,991
Sep 30, 2026
163.900
164.000
156.900
160.000
160.000
2,216,423
Sep 29, 2026
158.300
163.500
155.500
162.600
162.600
1,502,943
Sep 28, 2026
164.000
166.600
156.200
158.300
158.300
2,153,928
Sep 25, 2026
162.000
164.200
160.800
164.200
164.200
1,972,187
Sep 24, 2026
168.900
169.700
164.100
166.000
166.000
1,827,192
Sep 23, 2026
172.000
175.400
169.000
171.000
171.000
1,958,513
Sep 22, 2026
172.600
175.800
168.700
170.200
170.200
3,226,723
Sep 21, 2026
170.000
171.800
164.700
167.400
167.400
1,720,218
Sep 18, 2026
163.800
169.900
161.500
168.100
168.100
4,578,609
Sep 17, 2026
161.300
162.400
157.400
160.000
160.000
1,565,865
Sep 16, 2026
155.000
161.500
154.400
161.300
161.300
3,170,880
Sep 15, 2026
154.000
157.800
153.200
154.100
154.100
1,500,925
Sep 14, 2026
160.000
160.000
153.900
154.300
154.300
2,375,358
Sep 11, 2026
162.000
164.000
158.400
161.800
161.800
1,182,049
Sep 10, 2026
166.600
168.000
163.500
165.000
165.000
1,053,719
Sep 9, 2026
166.000
173.800
163.200
169.000
169.000
3,597,869
Sep 8, 2026
167.900
173.000
158.900
161.400
161.400
2,520,315
Sep 7, 2026
162.000
169.300
159.100
167.700
167.700
5,111,060
Sep 4, 2026
166.300
166.300
156.600
158.600
158.600
2,137,461
Sep 3, 2026
158.200
164.600
155.000
162.000
162.000
2,308,097
Sep 2, 2026
156.600
159.000
154.300
157.400
157.400
1,163,557
Sep 1, 2026
164.400
167.400
158.300
159.700
159.700
1,300,564
Aug 31, 2026
156.600
164.900
153.300
164.000
164.000
2,150,266
Aug 28, 2026
165.000
165.000
159.500
160.900
160.900
2,519,462
Aug 27, 2026
164.700
168.800
163.600
165.700
165.700
2,114,383
Aug 26, 2026
161.900
169.900
159.000
162.900
162.900
1,921,113
Aug 25, 2026
153.000
162.900
153.000
162.500
162.500
2,151,702
Aug 24, 2026
163.000
163.800
155.700
157.800
157.800
1,204,375
Aug 21, 2026
158.000
161.700
156.100
161.700
161.700
1,552,136
Aug 20, 2026
160.000
162.000
155.500
160.800
160.800
2,350,477
Aug 19, 2026
167.600
169.400
155.500
158.500
158.500
3,790,492
Aug 18, 2026
179.100
182.400
173.000
174.400
174.400
2,549,762
Aug 17, 2026
176.000
182.900
174.400
182.100
182.100
2,019,028
Aug 14, 2026
176.500
184.100
176.000
176.000
176.000
3,109,886
Aug 13, 2026
170.400
182.500
170.200
175.800
175.800
2,740,650
Aug 12, 2026
168.900
172.000
163.600
169.500
169.500
2,585,180
Aug 11, 2026
0.97
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
166.900
170.800
163.800
166.200
166.200
2,616,336
Aug 10, 2026
162.700
169.500
158.800
167.500
166.530
2,722,432
Aug 7, 2026
164.100
164.100
155.000
161.600
160.664
3,053,984
Aug 6, 2026
161.000
166.300
158.400
161.300
160.366
2,168,005
Aug 5, 2026
163.000
168.800
160.500
165.600
164.641
4,345,495
Aug 4, 2026
151.000
159.500
149.000
158.000
157.085
2,901,714
Aug 3, 2026
147.600
151.900
147.000
150.300
149.430
2,041,281
Jul 31, 2026
155.300
165.000
149.100
151.300
150.424
6,786,319
Jul 30, 2026
130.400
139.500
130.400
135.100
134.318
6,744,334
Jul 29, 2026
140.800
142.100
126.000
136.900
136.107
11,797,802
Jul 28, 2026
150.000
153.600
136.000
139.500
138.692
5,232,217
Jul 27, 2026
160.500
161.700
153.500
161.600
160.664
2,944,757
Jul 24, 2026
162.000
168.500
160.100
163.400
162.454
1,944,808
Jul 23, 2026
171.800
173.000
163.100
166.500
165.536
2,093,449
Jul 22, 2026
173.000
180.000
166.700
169.100
168.121
3,408,633
Jul 21, 2026
161.900
172.000
157.100
171.700
170.706
4,808,682
Jul 20, 2026
166.000
166.800
157.000
161.200
160.266
3,386,999
Jul 17, 2026
172.100
173.400
158.800
161.300
160.366
4,855,887
Jul 16, 2026
186.000
187.700
175.200
177.500
176.472
4,597,801
Jul 15, 2026
198.000
200.800
182.600
190.400
189.297
3,075,630
Jul 14, 2026
188.000
191.000
176.900
188.300
187.210
3,217,046
Jul 13, 2026
186.000
196.400
182.000
185.400
184.326
3,142,267
Jul 10, 2026
198.500
210.000
187.000
187.900
186.812
4,284,399
Jul 9, 2026
188.000
198.900
187.300
197.000
195.859
5,670,447
Jul 8, 2026
190.200
194.700
179.500
185.100
184.028
5,050,547
Jul 7, 2026
191.400
198.700
184.100
190.000
188.900
4,070,953
Jul 6, 2026
206.000
209.400
181.200
195.700
194.567
6,007,806
Jul 3, 2026
187.300
209.800
186.000
204.800
203.614
7,484,257
Jul 2, 2026
215.000
215.000
192.500
194.200
193.075
11,271,849
Jun 30, 2026
224.000
244.400
219.200
238.800
237.417
8,090,808
Jun 29, 2026
195.000
219.600
193.800
217.000
215.743
4,906,422
Jun 26, 2026
203.000
203.000
187.000
195.100
193.970
4,223,033
Jun 25, 2026
210.200
210.200
195.000
204.800
203.614
4,416,516
Jun 24, 2026
195.000
203.600
191.600
200.800
199.637
3,932,363
Jun 23, 2026
211.000
211.000
192.300
194.700
193.572
4,732,456
Jun 22, 2026
193.100
212.200
193.100
207.400
206.199
5,582,759
Jun 18, 2026
207.400
213.000
203.800
208.800
207.591
4,537,654
Jun 17, 2026
186.000
214.800
186.000
210.000
208.784
6,138,499
Jun 16, 2026
203.800
204.400
193.500
194.400
193.274
3,826,199
Jun 15, 2026
193.000
205.000
185.200
202.800
201.626
3,839,481
Jun 12, 2026
191.000
193.700
180.700
182.900
181.841
4,412,498
Jun 11, 2026
177.200
183.500
172.600
182.000
180.946
3,998,231
Jun 10, 2026
176.900
185.200
174.000
176.000
174.981
5,777,451
Jun 9, 2026
171.000
186.700
165.600
185.300
184.227
6,203,668
Jun 8, 2026
170.500
171.900
165.400
169.900
168.916
4,664,323
Jun 5, 2026
184.000
184.000
172.100
176.000
174.981
4,639,221
Jun 4, 2026
186.400
191.700
183.200
184.000
182.934
2,970,687
Jun 3, 2026
190.000
190.000
183.000
186.800
185.718
4,058,413
Jun 2, 2026
182.000
185.900
177.400
184.800
183.730
3,593,854
Jun 1, 2026
189.300
192.900
182.000
185.700
184.625
5,406,207
May 29, 2026
199.700
202.600
191.500
194.000
192.877
3,668,316
May 28, 2026
203.800
206.200
196.900
199.700
198.544
4,594,421
May 27, 2026
210.000
215.000
200.200
203.800
202.620
6,383,899
May 26, 2026
212.200
221.600
202.200
204.600
203.415
9,045,252
May 22, 2026
177.400
186.800
177.000
184.600
183.531
3,899,863
May 21, 2026
182.800
185.000
173.600
174.900
173.887
3,192,056
May 20, 2026
169.100
180.800
168.700
178.900
177.864
3,369,288
May 19, 2026
173.000
173.500
163.100
169.200
168.220
4,307,083
May 18, 2026
172.000
182.400
169.500
176.400
175.378
3,685,953
May 15, 2026
172.500
174.900
165.700
172.000
171.004
6,528,531
May 14, 2026
183.200
184.200
171.600
172.300
171.302
3,394,562
May 13, 2026
173.800
185.400
170.500
182.300
181.244
5,229,127
May 12, 2026
1.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
172.900
177.800
168.000
176.200
175.180
2,878,146
May 11, 2026
176.000
178.000
171.400
173.400
171.272
3,230,696
May 8, 2026
168.800
172.400
163.200
168.900
166.828
4,287,017
May 7, 2026
176.200
180.000
173.100
177.200
175.026
3,900,209
May 6, 2026
169.000
176.200
164.700
173.600
171.470
5,212,096
May 5, 2026
164.500
164.500
160.400
163.300
161.296
1,497,712
May 4, 2026
169.500
170.600
163.200
165.100
163.074
3,281,171
Apr 30, 2026
167.000
168.000
161.300
163.100
161.099
3,458,251
Apr 29, 2026
167.800
169.000
162.300
164.500
162.482
4,182,895
Apr 28, 2026
163.600
173.500
163.600
169.800
167.717
4,054,274
Apr 27, 2026
165.200
169.200
162.500
165.800
163.766
6,003,955
Apr 24, 2026
159.000
167.800
155.100
165.200
163.173
5,600,896
Apr 23, 2026
163.000
163.600
152.800
154.500
152.604
6,371,490
Apr 22, 2026
152.100
161.000
150.500
152.200
150.333
7,442,189
Apr 21, 2026
140.000
149.800
137.300
148.100
146.283
6,077,994
Apr 20, 2026
138.100
139.000
135.500
138.600
136.899
2,912,445
Apr 17, 2026
135.500
139.700
131.100
138.100
136.406
5,353,811
Apr 16, 2026
125.000
137.100
123.800
132.800
131.171
8,031,042
Apr 15, 2026
128.000
128.400
124.200
126.800
125.244
4,807,990
Apr 14, 2026
120.000
126.700
119.400
125.500
123.960
4,556,803
Apr 13, 2026
114.200
118.200
112.000
117.700
116.256
2,431,932
Apr 10, 2026
110.300
115.800
110.100
114.200
112.799
2,657,458
Apr 9, 2026
106.900
110.400
104.000
110.300
108.947
1,983,705
Apr 8, 2026
108.300
111.400
103.500
111.000
109.638
3,939,575
Apr 2, 2026
104.000
105.000
99.000
100.600
99.366
2,546,201
Apr 1, 2026
105.100
105.800
102.100
102.800
101.539
1,076,758
Mar 31, 2026
103.000
105.000
98.600
99.300
98.082
1,532,919
Mar 30, 2026
104.000
104.100
99.350
103.000
101.736
1,647,775
Mar 27, 2026
106.900
108.100
103.500
106.300
104.996
1,095,162
Mar 26, 2026
111.500
112.000
105.500
107.200
105.885
1,737,388
Mar 25, 2026
106.800
110.400
105.200
109.500
108.156
1,457,732
Mar 24, 2026
106.000
106.000
101.700
104.300
103.020
1,013,093
Mar 23, 2026
103.400
103.800
101.000
102.600
101.341
1,452,581
Mar 20, 2026
108.800
109.200
104.000
105.200
103.909
1,573,009
Mar 19, 2026
106.000
109.400
105.800
107.300
105.983
1,554,336
Mar 18, 2026
104.800
109.300
104.100
109.000
107.663
1,742,118
Mar 17, 2026
108.000
108.100
103.000
103.800
102.526
1,201,876
Mar 16, 2026
106.100
108.200
104.000
107.500
106.181
1,811,941
Mar 13, 2026
107.700
109.200
106.100
108.200
106.872
1,220,197
Mar 12, 2026
109.000
111.500
106.000
109.300
107.959
1,505,386
Mar 11, 2026
114.800
114.800
109.000
110.600
109.243
1,299,033
Mar 10, 2026
109.400
112.600
108.100
112.000
110.626
2,161,631
Mar 9, 2026
105.000
108.000
100.000
107.400
106.082
3,260,904
Mar 6, 2026
111.300
114.200
108.500
111.100
109.737
2,885,850
Mar 5, 2026
115.300
115.400
110.300
112.400
111.021
5,400,725
Mar 4, 2026
103.400
110.500
101.900
108.000
106.675
3,777,310
Mar 3, 2026
114.000
117.000
101.900
103.400
102.131
3,213,935
Mar 2, 2026
108.800
111.100
107.000
108.400
107.070
2,133,349
Feb 27, 2026
113.200
113.900
110.600
112.100
110.725
4,428,618
Feb 26, 2026
110.400
115.600
108.500
114.000
112.601
3,949,800
Feb 25, 2026
114.000
114.000
109.300
110.500
109.144
3,033,793
Feb 24, 2026
110.000
112.000
107.800
111.600
110.231
6,713,106
Feb 23, 2026
110.000
113.000
108.700
110.300
108.947
3,042,669
Feb 20, 2026
104.600
106.000
103.300
104.900
103.613
1,002,177
Feb 16, 2026
103.000
103.000
103.000
103.000
101.736
-
Feb 13, 2026
104.500
106.100
101.200
104.200
102.921
2,435,546
Feb 12, 2026
105.000
106.800
103.000
104.500
103.218
3,030,180
Feb 11, 2026
104.100
109.400
103.300
105.000
103.712
5,964,748
Feb 10, 2026
101.900
102.400
98.050
100.900
99.662
2,023,187
Feb 9, 2026
99.000
101.900
99.000
101.000
99.761
1,973,087
Feb 6, 2026
95.250
100.000
94.600
98.450
97.242
2,271,189
Feb 5, 2026
100.200
101.800
94.500
96.300
95.118
2,350,505
Feb 4, 2026
104.000
105.000
102.100
103.100
101.835
1,181,550
Feb 3, 2026
101.700
105.500
101.700
104.200
102.921
2,122,183
Feb 2, 2026
101.900
103.600
98.350
99.850
98.625
1,741,839
Jan 30, 2026
104.200
106.500
102.300
103.900
102.625
1,615,905
Jan 29, 2026
108.100
109.000
103.600
104.200
102.921
2,831,452
Jan 28, 2026
104.800
110.500
104.500
109.500
108.156
3,479,441
Jan 27, 2026
105.200
110.800
105.200
106.300
104.996
2,727,619
Jan 26, 2026
105.000
105.500
101.900
102.800
101.539
4,104,715
Jan 23, 2026
105.000
107.400
101.500
104.200
102.921
2,540,702
Jan 22, 2026
106.800
110.900
103.000
108.200
106.872
8,727,100
Jan 21, 2026
98.450
105.400
98.050
101.800
100.551
6,676,119
Jan 20, 2026
97.400
98.350
95.250
97.600
96.402
1,739,360
Jan 19, 2026
97.850
98.450
96.100
97.400
96.205
3,173,526
Jan 16, 2026
97.150
101.000
97.150
97.850
96.649
2,822,390
Jan 15, 2026
97.000
97.600
92.750
95.300
94.131
1,558,524
Jan 14, 2026
93.300
95.450
92.300
94.350
93.192
1,855,901
Jan 13, 2026
91.000
94.200
90.500
93.300
92.155
2,967,479
Jan 12, 2026
91.900
92.850
88.950
90.050
88.945
2,210,644
Jan 9, 2026
86.500
91.100
85.850
89.950
88.846
1,646,143
Jan 8, 2026
90.850
92.000
87.500
89.000
87.908
1,588,356
Jan 7, 2026
86.100
91.000
85.500
90.500
89.390
3,190,554
Jan 6, 2026
83.500
86.200
82.350
85.250
84.204
1,860,719
Jan 5, 2026
82.000
82.300
80.000
82.200
81.191
1,535,461
Jan 2, 2026
78.300
81.300
78.000
81.200
80.204
727,415
Dec 31, 2025
77.700
77.700
77.700
77.700
76.747
-
Dec 30, 2025
77.200
78.150
76.700
77.250
76.302
690,093
Dec 29, 2025
77.800
79.000
75.800
76.150
75.216
864,260
Dec 24, 2025
77.400
77.400
77.400
77.400
76.450
-
Dec 23, 2025
77.100
77.800
75.500
77.450
76.500
1,195,600
Dec 22, 2025
74.400
77.800
74.400
77.350
76.401
980,582
Dec 19, 2025
75.800
76.500
73.900
74.350
73.438
1,090,312
Dec 18, 2025
74.100
76.250
74.100
75.450
74.524
920,898
Dec 17, 2025
75.000
76.500
73.850
75.950
75.018
747,066
Dec 16, 2025
75.000
76.800
73.300
74.750
73.833
881,895
Dec 15, 2025
77.050
78.200
74.600
75.200
74.277
1,373,742
Dec 12, 2025
78.200
79.250
75.800
78.750
77.784
1,941,225
Dec 11, 2025
78.000
79.000
76.950
78.850
77.883
1,154,086
Dec 10, 2025
79.000
79.000
75.950
77.100
76.154
1,985,357
Dec 9, 2025
77.600
79.600
76.500
79.100
78.129
2,672,279
Dec 8, 2025
78.050
79.500
76.200
77.850
76.895
4,386,548
Dec 5, 2025
78.000
78.600
75.000
78.600
77.636
17,886,116
Dec 4, 2025
77.350
78.700
76.950
78.050
77.092
5,352,963
Dec 3, 2025
75.950
77.350
74.950
77.350
76.401
6,471,709
Dec 2, 2025
77.050
77.700
75.300
76.450
75.512
5,256,015
Dec 1, 2025
75.300
76.800
74.350
76.500
75.561
3,944,405
Nov 28, 2025
74.050
75.750
74.050
75.300
74.376
3,838,208
Nov 27, 2025
72.500
74.300
72.050
74.050
73.141
3,137,100
Nov 26, 2025
75.750
75.750
71.800
72.500
71.610
2,536,599
Nov 25, 2025
71.900
74.700
71.500
73.300
72.401
3,899,908
Nov 24, 2025
70.000
71.600
68.900
70.850
69.981
4,732,258
Nov 21, 2025
75.050
75.050
70.600
71.200
70.326
4,015,837
Nov 20, 2025
77.250
77.250
75.050
75.850
74.919
1,980,796
Nov 19, 2025
75.300
76.350
74.050
75.050
74.129
2,768,404
Nov 18, 2025
77.500
78.000
75.600
76.000
75.067
2,012,471
Nov 17, 2025
77.400
79.000
77.100
77.950
76.994
1,341,525
Nov 14, 2025
79.000
79.750
77.750
77.900
76.944
1,739,834
Nov 13, 2025
79.300
80.400
78.150
80.100
79.117
2,072,550
Nov 12, 2025
80.250
80.900
77.600
79.300
78.327
3,365,895
Nov 11, 2025
81.800
82.700
79.700
80.900
79.907
1,169,859
Nov 10, 2025
81.500
83.050
81.200
82.350
81.340
1,326,677
Nov 7, 2025
81.500
82.050
80.150
81.150
80.154
1,527,984
Nov 6, 2025
81.750
82.700
79.850
82.300
81.290
2,159,045
Nov 5, 2025
81.000
83.550
79.500
81.550
80.549
2,690,072
Nov 4, 2025
82.000
84.200
80.850
81.650
80.648
2,602,941
Nov 3, 2025
80.900
83.050
79.950
82.600
81.586
2,320,800
