HKSE - Delayed Quote
HKD
Asymchem Laboratories (Tianjin) Co., Ltd. (6821.HK)
108.100
+4.200
(+4.04%)
As of 3:46:38 PM GMT+8. Market Open.
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
108.000
109.800
101.300
107.900
107.900
588,400
Oct 30, 2026
103.500
109.500
99.500
103.900
103.900
797,019
Oct 29, 2026
111.300
111.900
104.000
105.100
105.100
660,740
Oct 28, 2026
109.300
112.000
108.400
109.500
109.500
560,280
Oct 27, 2026
117.000
117.600
106.700
108.000
108.000
955,800
Oct 26, 2026
121.000
123.300
112.600
114.700
114.700
723,200
Oct 23, 2026
119.800
120.600
110.300
120.400
120.400
1,388,065
Oct 22, 2026
134.100
134.900
118.400
119.800
119.800
1,186,336
Oct 21, 2026
143.800
143.800
133.000
134.100
134.100
593,400
Oct 20, 2026
137.700
143.100
134.600
139.500
139.500
603,400
Oct 16, 2026
143.300
150.000
130.200
137.600
137.600
1,083,230
Oct 15, 2026
141.900
150.500
138.300
141.200
141.200
760,800
Oct 14, 2026
155.900
155.900
143.300
144.500
144.500
583,500
Oct 13, 2026
157.200
157.200
146.100
153.700
153.700
292,200
Oct 12, 2026
156.700
158.400
152.800
156.100
156.100
329,500
Oct 9, 2026
163.000
163.000
146.600
155.100
155.100
1,206,454
Oct 8, 2026
165.700
170.700
160.200
163.000
163.000
571,564
Oct 7, 2026
168.000
168.000
162.000
165.500
165.500
101,500
Oct 6, 2026
170.200
171.000
163.200
170.700
170.700
145,882
Oct 5, 2026
170.000
170.000
163.000
167.200
167.200
69,708
Oct 2, 2026
172.900
172.900
159.000
166.600
166.600
161,100
Sep 30, 2026
159.100
171.800
159.100
170.400
170.400
894,080
Sep 29, 2026
159.800
170.800
156.100
159.800
159.800
1,287,840
Sep 28, 2026
155.300
158.400
150.000
156.700
156.700
590,720
Sep 25, 2026
146.300
158.000
144.100
155.600
155.600
230,900
Sep 24, 2026
154.000
155.100
147.800
149.700
149.700
802,081
Sep 23, 2026
164.000
164.900
155.600
157.300
157.300
574,060
Sep 22, 2026
160.000
165.300
155.400
160.500
160.500
872,513
Sep 21, 2026
163.000
163.000
150.200
159.600
159.600
2,041,088
Sep 18, 2026
164.600
169.000
156.800
157.600
157.600
906,700
Sep 17, 2026
170.800
178.000
161.000
162.200
162.200
1,351,025
Sep 16, 2026
154.800
170.000
154.800
164.500
164.500
1,108,748
Sep 15, 2026
153.300
159.900
150.000
156.400
156.400
935,985
Sep 14, 2026
133.800
154.900
130.900
153.300
153.300
1,569,830
Sep 11, 2026
134.000
139.100
131.400
134.200
134.200
705,802
Sep 10, 2026
141.700
144.000
136.000
138.100
138.100
386,300
Sep 9, 2026
136.300
145.800
136.300
140.400
140.400
751,585
Sep 8, 2026
130.200
145.000
129.600
140.300
140.300
979,111
Sep 7, 2026
138.900
138.900
130.700
131.700
131.700
490,300
Sep 4, 2026
135.500
138.000
131.000
133.800
133.800
769,360
Sep 3, 2026
127.400
136.300
127.300
133.800
133.800
1,021,140
Sep 2, 2026
123.100
130.700
120.700
128.100
128.100
1,464,700
Sep 1, 2026
122.800
127.100
116.500
123.000
123.000
942,359
Aug 31, 2026
125.000
128.400
119.800
121.600
121.600
715,176
Aug 28, 2026
132.100
132.300
125.200
128.000
128.000
638,552
Aug 27, 2026
130.000
133.300
125.300
128.200
128.200
579,580
Aug 26, 2026
127.000
139.000
127.000
131.000
131.000
2,277,835
Aug 25, 2026
110.000
134.500
109.000
128.900
128.900
3,775,780
Aug 24, 2026
119.900
122.200
109.400
111.100
111.100
1,726,000
Aug 21, 2026
130.000
130.000
118.800
119.800
119.800
1,991,240
Aug 20, 2026
137.000
139.700
129.400
129.500
129.500
3,046,941
Aug 19, 2026
128.000
134.400
125.000
126.500
126.500
1,073,840
Aug 18, 2026
121.900
128.600
121.900
128.000
128.000
1,278,068
Aug 17, 2026
114.400
124.800
111.000
121.900
121.900
1,407,190
Aug 14, 2026
117.500
119.800
113.800
114.400
114.400
1,298,900
Aug 13, 2026
126.200
127.100
119.000
119.800
119.800
1,849,912
Aug 12, 2026
128.400
128.400
123.600
126.200
126.200
502,950
Aug 11, 2026
122.600
132.400
122.600
127.400
127.400
1,361,632
Aug 10, 2026
122.500
124.700
115.400
124.300
124.300
1,984,564
Aug 7, 2026
110.000
119.400
107.800
118.800
118.800
2,682,914
Aug 6, 2026
114.900
116.000
106.400
109.100
109.100
1,137,600
Aug 5, 2026
113.200
119.200
110.500
113.600
113.600
1,056,000
Aug 4, 2026
115.000
119.900
114.500
115.800
115.800
1,629,800
Aug 3, 2026
111.100
113.200
107.000
109.000
109.000
547,006
Jul 31, 2026
105.000
113.500
105.000
111.300
111.300
615,740
Jul 30, 2026
116.300
116.300
106.900
108.300
108.300
1,190,100
Jul 29, 2026
117.200
120.700
114.100
116.300
116.300
556,620
Jul 28, 2026
118.200
121.100
115.100
117.200
117.200
306,100
Jul 27, 2026
115.500
123.200
114.500
118.200
118.200
591,000
Jul 24, 2026
120.000
121.600
114.600
115.500
115.500
410,900
Jul 23, 2026
119.600
122.700
117.400
118.000
118.000
461,700
Jul 22, 2026
123.200
125.300
118.200
118.900
118.900
773,500
Jul 21, 2026
121.000
126.600
120.000
122.400
122.400
772,500
Jul 20, 2026
117.200
123.100
114.100
121.000
121.000
815,400
Jul 17, 2026
128.600
128.600
115.000
117.200
117.200
1,152,278
Jul 16, 2026
133.700
134.000
128.100
128.700
128.700
1,136,520
Jul 15, 2026
128.000
138.700
125.200
133.700
133.700
2,250,742
Jul 14, 2026
120.700
130.000
119.200
127.600
127.600
1,546,440
Jul 13, 2026
122.900
129.700
120.500
121.700
121.700
1,170,440
Jul 10, 2026
115.500
124.600
114.500
121.900
121.900
1,087,580
Jul 9, 2026
109.500
117.800
107.500
115.300
115.300
1,021,975
Jul 8, 2026
111.300
116.700
109.100
109.500
109.500
520,900
Jul 7, 2026
114.800
114.900
109.400
111.100
111.100
980,900
Jul 6, 2026
120.400
123.400
113.500
115.200
115.200
2,023,113
Jul 3, 2026
108.800
119.500
107.500
118.700
118.700
771,840
Jul 2, 2026
112.000
117.700
105.900
106.500
106.500
1,228,966
Jun 30, 2026
124.400
124.400
108.800
108.800
108.800
1,483,415
Jun 29, 2026
113.400
124.200
111.700
123.700
123.700
2,231,580
Jun 26, 2026
108.900
114.000
104.300
111.300
111.300
942,590
Jun 25, 2026
1.495371
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
110.000
112.000
103.400
108.500
108.500
1,204,280
Jun 24, 2026
98.700
114.900
97.200
109.500
108.005
1,587,531
Jun 23, 2026
97.400
100.200
94.550
96.800
95.478
384,700
Jun 22, 2026
94.150
97.400
90.500
97.300
95.971
269,080
Jun 18, 2026
90.450
94.800
87.600
94.150
92.864
371,200
Jun 17, 2026
88.000
89.900
87.050
88.850
87.637
117,500
Jun 16, 2026
88.700
91.400
86.100
87.050
85.861
620,180
Jun 15, 2026
94.000
94.000
88.850
90.700
89.461
482,840
Jun 12, 2026
92.000
94.300
89.950
92.750
91.483
226,700
Jun 11, 2026
90.750
91.450
88.950
90.750
89.511
1,007,200
Jun 10, 2026
88.600
90.850
87.450
90.500
89.264
220,400
Jun 9, 2026
92.000
92.000
85.650
88.300
87.094
474,600
Jun 8, 2026
91.300
93.150
87.600
88.500
87.291
619,280
Jun 5, 2026
94.000
100.000
92.900
93.500
92.223
877,100
Jun 4, 2026
92.500
93.500
90.700
91.450
90.201
316,196
Jun 3, 2026
89.800
92.150
87.950
90.600
89.363
454,000
Jun 2, 2026
89.550
90.400
85.300
90.000
88.771
322,000
Jun 1, 2026
92.150
95.600
88.550
89.550
88.327
211,000
May 29, 2026
90.600
95.600
90.150
92.000
90.744
399,700
May 28, 2026
94.450
94.450
90.650
91.500
90.250
171,200
May 27, 2026
97.050
97.100
92.450
94.550
93.259
293,960
May 26, 2026
95.200
97.600
93.000
96.400
95.084
226,680
May 22, 2026
99.000
102.500
96.500
97.700
96.366
398,300
May 21, 2026
93.800
103.000
93.800
99.000
97.648
868,080
May 20, 2026
93.800
94.750
91.400
92.400
91.138
273,400
May 19, 2026
97.950
98.350
92.000
93.800
92.519
293,800
May 18, 2026
95.400
97.200
93.100
96.000
94.689
294,940
May 15, 2026
94.550
100.500
93.100
95.400
94.097
584,600
May 14, 2026
100.700
101.600
95.300
96.650
95.330
332,907
May 13, 2026
104.800
102.300
99.000
99.300
97.944
328,142
May 12, 2026
106.300
108.300
101.000
102.800
101.396
519,220
May 11, 2026
100.100
108.400
99.350
106.000
104.552
734,310
May 8, 2026
104.900
106.600
98.350
101.000
99.621
689,800
May 7, 2026
99.900
106.400
99.900
105.600
104.158
690,140
May 6, 2026
100.800
100.900
95.050
98.850
97.500
845,263
May 5, 2026
103.400
103.400
98.550
99.950
98.585
121,840
May 4, 2026
107.100
107.100
100.400
103.800
102.382
139,134
Apr 30, 2026
109.800
111.000
105.000
105.400
103.961
647,800
Apr 29, 2026
110.200
111.000
106.500
109.600
108.103
965,300
Apr 28, 2026
100.000
116.100
100.000
112.400
110.865
2,574,400
Apr 27, 2026
99.450
105.000
95.750
105.000
103.566
1,215,380
Apr 24, 2026
91.450
99.800
90.250
99.400
98.043
756,460
Apr 23, 2026
94.300
94.300
91.350
92.050
90.793
330,880
Apr 22, 2026
94.250
94.300
91.300
93.100
91.829
350,400
Apr 21, 2026
95.250
96.600
92.900
93.550
92.272
194,900
Apr 20, 2026
97.500
98.050
94.450
95.500
94.196
384,700
Apr 17, 2026
99.400
101.800
97.600
98.450
97.106
286,760
Apr 16, 2026
100.400
101.800
98.650
100.700
99.325
300,640
Apr 15, 2026
102.500
104.500
95.800
98.650
97.303
591,400
Apr 14, 2026
98.050
102.100
97.900
100.600
99.226
585,100
Apr 13, 2026
98.250
100.500
94.600
100.000
98.634
873,800
Apr 10, 2026
99.600
99.700
95.400
96.800
95.478
771,178
Apr 9, 2026
96.000
101.900
96.000
98.350
97.007
1,047,920
Apr 8, 2026
101.900
103.600
96.100
96.500
95.182
1,468,700
Apr 2, 2026
103.100
107.500
100.600
102.500
101.100
2,189,999
Apr 1, 2026
91.300
104.300
90.650
102.500
101.100
2,534,405
Mar 31, 2026
82.000
92.300
82.000
91.000
89.757
2,711,858
Mar 30, 2026
76.150
80.650
76.100
80.150
79.055
280,000
Mar 27, 2026
75.750
80.600
75.100
79.750
78.661
405,720
Mar 26, 2026
76.000
81.450
75.550
75.750
74.716
447,100
Mar 25, 2026
74.650
78.250
74.400
75.800
74.765
168,400
Mar 24, 2026
71.600
74.850
71.400
74.600
73.581
273,550
Mar 23, 2026
74.550
74.550
69.200
70.800
69.833
498,640
Mar 20, 2026
77.500
77.550
74.800
76.600
75.554
270,500
Mar 19, 2026
78.350
80.900
74.300
75.000
73.976
363,500
Mar 18, 2026
80.800
82.100
80.100
81.000
79.894
52,420
Mar 17, 2026
81.150
83.050
79.850
80.350
79.253
156,000
Mar 16, 2026
80.250
81.150
78.450
81.150
80.042
105,980
Mar 13, 2026
80.250
82.300
78.950
80.200
79.105
75,000
Mar 12, 2026
84.550
85.450
81.000
81.550
80.436
89,600
Mar 11, 2026
84.000
85.750
83.500
83.600
82.458
233,000
Mar 10, 2026
80.050
84.500
80.050
84.000
82.853
180,940
Mar 9, 2026
80.150
81.350
77.400
80.700
79.598
307,400
Mar 6, 2026
82.750
83.500
79.350
83.150
82.014
301,400
Mar 5, 2026
79.000
83.950
78.150
81.350
80.239
643,380
Mar 4, 2026
73.450
78.750
71.450
78.000
76.935
668,140
Mar 3, 2026
75.600
77.000
73.600
73.850
72.841
168,740
Mar 2, 2026
77.500
77.800
75.500
76.100
75.061
137,000
Feb 27, 2026
79.000
79.700
77.300
78.500
77.428
204,440
Feb 26, 2026
81.800
83.800
77.150
77.500
76.442
316,900
Feb 25, 2026
80.600
83.000
80.600
81.400
80.288
84,340
Feb 24, 2026
83.000
83.000
80.000
80.550
79.450
146,100
Feb 23, 2026
80.250
83.850
80.150
83.000
81.867
38,060
Feb 20, 2026
81.000
81.200
79.000
79.800
78.710
25,800
Feb 16, 2026
81.000
81.000
81.000
81.000
79.894
-
Feb 13, 2026
82.100
82.950
80.800
81.050
79.943
125,860
Feb 12, 2026
85.150
86.350
82.850
83.050
81.916
214,715
Feb 11, 2026
88.200
88.850
85.250
85.850
84.678
211,400
Feb 10, 2026
86.450
88.300
85.250
88.150
86.946
245,800
Feb 9, 2026
83.000
86.600
83.000
85.150
83.987
154,450
Feb 6, 2026
83.650
85.000
81.650
83.800
82.656
181,000
Feb 5, 2026
82.150
84.550
79.700
83.650
82.508
336,708
Feb 4, 2026
80.800
82.000
78.600
81.600
80.486
125,400
Feb 3, 2026
78.600
80.800
75.300
80.800
79.697
340,560
Feb 2, 2026
80.700
81.600
76.300
78.000
76.935
492,200
Jan 30, 2026
82.000
84.000
80.450
81.450
80.338
301,800
Jan 29, 2026
80.050
82.850
80.000
81.900
80.782
277,800
Jan 28, 2026
81.550
82.000
80.150
80.250
79.154
278,100
Jan 27, 2026
83.500
84.200
80.750
81.600
80.486
164,600
Jan 26, 2026
85.600
85.600
81.950
83.500
82.360
192,400
Jan 23, 2026
83.150
87.000
83.150
85.600
84.431
195,300
Jan 22, 2026
84.750
86.000
83.500
84.400
83.247
103,400
Jan 21, 2026
84.850
85.850
82.600
84.750
83.593
132,000
Jan 20, 2026
86.750
88.650
83.200
84.000
82.853
195,800
Jan 19, 2026
88.150
89.150
85.650
86.750
85.565
270,600
Jan 16, 2026
88.150
90.350
87.650
88.150
86.946
250,900
Jan 15, 2026
85.800
90.050
85.400
89.700
88.475
583,982
Jan 14, 2026
87.050
92.300
85.100
86.100
84.924
727,580
Jan 13, 2026
88.000
91.900
85.300
88.450
87.242
967,968
Jan 12, 2026
88.950
88.950
83.150
85.100
83.938
428,948
Jan 9, 2026
82.800
85.800
81.650
85.250
84.086
937,500
Jan 8, 2026
84.000
86.000
82.000
83.200
82.064
418,900
Jan 7, 2026
77.400
85.300
77.350
84.250
83.099
1,468,140
Jan 6, 2026
77.350
78.200
75.550
77.350
76.294
302,480
Jan 5, 2026
72.000
76.600
71.950
76.150
75.110
442,100
Jan 2, 2026
71.350
73.800
71.000
73.600
72.595
46,000
Dec 31, 2025
71.250
71.250
71.250
71.250
70.277
-
Dec 30, 2025
77.300
77.300
71.800
72.250
71.263
366,400
Dec 29, 2025
75.000
76.550
73.000
75.050
74.025
484,040
Dec 24, 2025
73.500
73.500
73.500
73.500
72.496
-
Dec 23, 2025
79.300
80.500
76.550
76.600
75.554
404,300
Dec 22, 2025
79.950
81.900
77.650
77.900
76.836
386,200
Dec 19, 2025
72.700
80.100
72.700
80.000
78.907
458,220
Dec 18, 2025
72.050
73.100
71.400
72.450
71.461
32,000
Dec 17, 2025
74.150
74.150
70.850
72.400
71.411
207,080
Dec 16, 2025
75.800
75.800
72.900
73.050
72.052
110,720
Dec 15, 2025
77.100
77.100
74.250
74.650
73.631
154,800
Dec 12, 2025
77.550
77.750
75.650
77.250
76.195
255,400
Dec 11, 2025
78.850
79.500
76.550
76.600
75.554
155,500
Dec 10, 2025
77.650
78.350
76.700
78.000
76.935
76,100
Dec 9, 2025
76.450
80.750
76.450
78.450
77.379
246,740
Dec 8, 2025
80.350
80.800
76.450
78.800
77.724
380,188
Dec 5, 2025
77.750
78.600
76.350
78.050
76.984
115,000
Dec 4, 2025
78.800
78.800
75.900
77.650
76.590
190,900
Dec 3, 2025
79.000
79.700
76.100
76.550
75.505
72,300
Dec 2, 2025
80.800
80.800
77.750
77.900
76.836
128,300
Dec 1, 2025
79.950
81.450
79.800
80.800
79.697
95,100
Nov 28, 2025
81.750
81.900
78.350
79.500
78.414
139,600
Nov 27, 2025
79.450
80.150
78.000
78.150
77.083
79,500
Nov 26, 2025
77.150
81.000
78.250
79.450
78.365
281,400
Nov 25, 2025
78.450
79.800
75.800
77.450
76.392
100,800
Nov 24, 2025
77.850
77.850
75.650
77.650
76.590
141,700
Nov 21, 2025
77.850
77.850
74.300
76.100
75.061
335,600
Nov 20, 2025
77.550
79.000
77.050
78.000
76.935
217,060
Nov 19, 2025
79.000
79.400
77.600
77.850
76.787
163,100
Nov 18, 2025
80.350
81.150
78.750
79.350
78.266
138,600
Nov 17, 2025
81.200
82.100
79.400
80.350
79.253
215,300
Nov 14, 2025
82.550
84.050
81.650
82.000
80.880
334,600
Nov 13, 2025
84.200
86.900
83.250
84.350
83.198
328,400
Nov 12, 2025
83.950
86.000
82.200
84.250
83.099
421,000
Nov 11, 2025
83.500
83.600
81.700
82.450
81.324
224,072
Nov 10, 2025
85.500
85.700
82.450
84.000
82.853
307,500
Nov 7, 2025
83.550
86.500
81.750
83.600
82.458
481,300
Nov 6, 2025
82.250
83.650
80.850
83.250
82.113
196,020
Nov 5, 2025
81.750
83.350
81.000
82.100
80.979
303,600
Nov 4, 2025
86.400
86.400
82.300
83.150
82.014
303,800
Nov 3, 2025
84.800
86.850
81.600
85.650
84.480
602,160
