ASM Pacific Technology

0522
🏛️ hong-kong →
78.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.96 56.00 54.86 55.36 0.4M
2022-12-29 55.16 55.31 53.86 55.01 0.5M
2022-12-28 54.41 55.40 54.06 55.36 0.8M
2022-12-23 54.01 55.06 54.01 54.41 0.8M
2022-12-22 55.01 55.60 54.71 55.06 0.3M
2022-12-21 54.31 55.21 53.96 55.01 0.3M
2022-12-20 55.06 55.40 54.01 54.31 0.5M
2022-12-19 56.25 56.65 54.71 54.96 0.5M
2022-12-16 57.64 57.64 53.27 55.85 5.0M
2022-12-15 58.59 58.59 57.10 57.99 0.8M
2022-12-14 58.39 59.88 57.59 58.34 1.9M
2022-12-13 56.05 57.69 55.50 57.39 1.2M
2022-12-12 54.86 56.70 54.86 56.40 0.6M
2022-12-09 54.86 56.65 54.81 56.60 0.9M
2022-12-08 54.66 55.60 54.06 54.96 0.8M
2022-12-07 56.80 56.85 54.01 54.06 0.5M
2022-12-06 56.65 57.39 55.60 57.05 0.6M
2022-12-05 57.49 57.69 56.50 56.75 0.5M
2022-12-02 57.34 57.49 56.05 57.05 0.5M
2022-12-01 57.69 58.09 56.85 57.59 1.5M
2022-11-30 56.90 57.29 56.10 57.10 1.4M
2022-11-29 56.70 57.29 56.15 56.95 0.5M
2022-11-28 55.60 56.50 54.36 56.05 0.5M
2022-11-25 57.44 57.44 56.05 56.20 0.2M
2022-11-24 56.65 57.49 56.60 57.15 0.4M
2022-11-23 56.15 56.95 55.21 56.65 0.7M
2022-11-22 57.15 57.20 54.71 55.65 0.9M
2022-11-21 57.29 57.89 56.25 56.90 0.4M
2022-11-18 57.94 58.54 56.90 57.25 0.9M
2022-11-17 57.99 57.99 55.90 57.25 0.8M
2022-11-16 56.55 57.89 55.70 57.25 1.3M
2022-11-15 55.01 56.50 53.76 56.45 1.3M
2022-11-14 53.42 55.40 52.27 55.06 1.7M
2022-11-11 52.62 52.62 49.83 51.87 1.2M
2022-11-10 50.03 50.03 48.54 48.74 0.7M
2022-11-09 49.04 50.63 48.79 50.03 1.6M
2022-11-08 49.04 49.49 48.29 48.79 1.1M
2022-11-07 47.45 49.98 46.95 48.94 3.3M
2022-11-04 44.76 47.20 44.66 46.75 1.2M
2022-11-03 42.77 44.81 42.67 44.81 0.9M
2022-11-02 44.56 44.71 42.32 44.12 1.6M
2022-11-01 42.97 44.91 42.77 44.56 2.0M
2022-10-31 42.97 44.76 42.77 42.97 2.2M
2022-10-28 44.76 44.76 42.77 42.97 1.1M
2022-10-27 44.56 45.71 44.12 44.76 1.8M
2022-10-26 43.57 45.76 43.37 44.56 1.3M
2022-10-25 43.32 44.26 41.38 43.57 0.9M
2022-10-24 44.41 45.01 42.82 43.27 1.2M
2022-10-21 44.66 45.06 43.62 44.41 0.6M
2022-10-20 42.82 44.56 42.77 44.07 1.3M
2022-10-19 45.71 46.25 43.62 44.07 1.0M
2022-10-18 44.91 46.60 44.26 44.81 1.0M
2022-10-17 43.62 45.66 43.62 45.21 1.2M
2022-10-14 43.17 45.61 42.77 45.06 1.8M
2022-10-13 45.16 45.56 42.87 42.92 0.9M
2022-10-12 43.97 45.91 43.52 45.26 1.4M
2022-10-11 45.01 45.61 42.77 43.92 3.0M
2022-10-10 46.65 47.00 44.61 44.66 1.0M
2022-10-07 47.75 48.89 47.50 48.14 1.4M
2022-10-06 49.19 49.49 47.85 48.14 1.1M
2022-10-05 49.54 50.73 48.89 49.59 2.3M
2022-10-03 46.75 49.54 46.75 48.19 1.3M
2022-09-30 47.80 47.94 46.75 47.55 1.1M
2022-09-29 48.19 48.79 47.35 47.80 0.7M
2022-09-28 50.83 51.28 47.94 48.09 1.3M
2022-09-27 50.93 51.23 50.08 50.73 0.7M
2022-09-26 51.28 51.87 51.03 51.67 0.8M
2022-09-23 52.42 52.57 50.58 51.28 1.7M
2022-09-22 53.61 53.61 52.62 52.97 0.7M
2022-09-21 55.16 55.21 53.71 53.76 0.8M
2022-09-20 55.40 55.75 54.71 55.21 0.6M
2022-09-19 59.28 59.28 55.31 55.40 1.4M
2022-09-16 62.27 62.27 59.04 59.33 2.1M
2022-09-15 60.68 62.67 60.68 62.37 1.3M
2022-09-14 60.73 62.02 60.28 61.32 1.1M
2022-09-13 59.68 62.91 59.58 61.42 1.9M
2022-09-09 59.73 60.03 59.33 59.63 0.5M
2022-09-08 60.28 60.88 59.68 60.13 0.7M
2022-09-07 60.23 61.52 59.88 60.28 0.5M
2022-09-06 58.99 60.88 58.99 60.38 0.9M
2022-09-05 59.28 59.68 58.84 59.38 0.9M
2022-09-02 60.08 60.28 58.89 59.28 0.6M
2022-09-01 60.18 60.78 60.18 60.33 0.3M
2022-08-31 60.18 60.98 60.18 60.73 0.8M
2022-08-30 61.47 61.87 60.43 61.37 0.4M
2022-08-29 62.02 62.02 60.98 61.02 0.3M
2022-08-26 61.57 62.77 61.57 62.57 0.4M
2022-08-25 61.47 62.17 60.48 61.52 0.4M
2022-08-24 60.88 62.67 60.23 60.43 0.4M
2022-08-23 62.47 62.87 61.22 61.27 0.4M
2022-08-22 62.67 62.67 61.82 62.12 0.4M
2022-08-19 63.76 64.06 62.67 62.77 0.7M
2022-08-18 64.61 65.10 63.66 63.86 0.5M
2022-08-17 65.20 65.25 64.31 64.61 0.9M
2022-08-16 65.15 66.10 64.66 64.95 0.8M
2022-08-15 64.66 65.75 64.36 64.76 0.9M
2022-08-12 64.85 65.35 64.06 64.80 0.5M
2022-08-11 66.10 67.34 65.05 66.35 0.9M
2022-08-10 66.20 66.20 64.21 64.85 1.3M
2022-08-09 66.79 67.14 65.10 66.20 1.4M
2022-08-08 66.10 67.64 65.65 66.15 2.2M
2022-08-05 63.21 67.19 62.42 66.50 3.2M
2022-08-04 61.97 62.82 61.77 62.67 1.0M
2022-08-03 61.92 62.62 60.48 61.57 0.9M
2022-08-02 60.98 62.96 60.73 61.92 1.8M
2022-08-01 63.26 63.26 59.83 60.98 0.9M
2022-07-29 63.66 64.01 61.77 62.17 0.9M
2022-07-28 63.86 64.46 62.96 63.46 1.2M
2022-07-27 62.52 64.26 62.37 63.16 1.4M
2022-07-26 62.67 63.81 62.02 62.52 1.7M
2022-07-25 62.27 64.06 62.27 63.41 1.1M
2022-07-22 64.80 65.25 62.72 63.46 1.3M
2022-07-21 65.30 65.30 62.82 64.16 1.5M
2022-07-20 64.46 64.51 63.71 64.21 0.5M
2022-07-19 64.51 65.10 62.91 63.16 0.7M
2022-07-18 63.06 64.95 62.91 64.51 1.1M
2022-07-15 61.22 62.67 61.12 62.22 1.3M
2022-07-14 62.02 62.37 61.02 62.22 0.3M
2022-07-13 62.47 62.72 61.37 61.87 0.9M
2022-07-12 63.46 63.71 61.97 62.72 1.8M
2022-07-11 62.47 63.11 61.77 62.82 1.3M
2022-07-08 61.47 64.61 61.37 63.51 2.1M
2022-07-07 61.82 61.82 59.43 60.48 3.2M
2022-07-06 64.90 65.30 61.17 61.87 2.4M
2022-07-05 64.85 64.95 64.16 64.26 0.7M
2022-07-04 66.30 66.30 63.81 64.85 1.1M
2022-06-30 67.99 67.99 65.70 66.30 0.9M
2022-06-29 68.24 69.08 67.29 67.99 0.6M
2022-06-28 69.03 69.03 67.24 68.83 0.9M
2022-06-27 68.34 70.08 68.34 69.03 0.7M
2022-06-24 67.39 68.29 67.19 68.29 1.0M
2022-06-23 67.14 67.74 66.74 67.39 1.6M
2022-06-22 67.14 67.64 66.69 66.74 1.0M
2022-06-21 66.65 67.64 65.65 67.64 1.2M
2022-06-20 66.79 67.34 65.80 66.10 0.5M
2022-06-17 65.15 66.99 65.15 66.99 3.5M
2022-06-16 66.05 66.50 65.45 66.10 1.7M
2022-06-15 65.85 67.34 65.85 66.45 1.7M
2022-06-14 65.70 66.40 64.31 65.85 2.2M
2022-06-13 71.82 72.31 65.20 66.45 6.7M
2022-06-10 73.41 74.55 72.02 74.55 12.8M
2022-06-09 73.46 75.10 72.96 73.41 3.8M
2022-06-08 72.51 73.36 72.12 73.31 3.4M
2022-06-07 72.51 72.81 71.12 72.12 2.7M
2022-06-06 71.62 72.56 70.97 72.56 3.1M
2022-06-02 70.62 71.42 69.98 70.97 2.7M
2022-06-01 71.42 72.02 70.28 70.77 2.1M
2022-05-31 69.43 71.12 68.88 71.12 2.6M
2022-05-30 69.18 69.98 67.89 68.83 1.9M
2022-05-27 68.24 68.88 66.84 68.88 2.3M
2022-05-26 68.14 68.49 67.19 67.44 2.3M
2022-05-25 68.68 69.13 67.34 68.49 3.4M
2022-05-24 71.27 71.32 68.63 68.68 2.3M
2022-05-23 74.55 74.55 71.17 71.27 3.0M
2022-05-20 75.25 75.70 74.45 74.70 1.8M
2022-05-19 74.20 74.95 73.86 74.60 1.6M
2022-05-18 78.38 78.38 74.90 75.95 1.8M
2022-05-17 76.29 78.28 75.95 77.98 1.4M
2022-05-16 77.04 77.04 74.85 75.15 1.0M
2022-05-13 74.40 76.44 74.40 75.85 1.0M
2022-05-12 75.00 75.70 73.81 73.81 1.4M
2022-05-11 77.59 79.97 77.29 77.98 1.7M
2022-05-10 76.09 79.38 75.60 78.13 1.7M
2022-05-06 78.63 78.88 77.29 77.59 1.6M
2022-05-05 80.82 82.16 79.73 80.12 1.2M
2022-05-04 80.57 81.27 78.98 80.77 0.6M
2022-05-03 79.48 80.57 78.53 80.12 1.2M
2022-04-29 77.89 81.37 77.49 79.63 1.9M
2022-04-28 76.79 78.53 76.59 78.13 0.9M
2022-04-27 74.20 77.64 74.11 76.79 1.2M
2022-04-26 76.59 77.39 74.20 74.20 1.3M
2022-04-25 75.55 77.44 75.10 75.70 1.0M
2022-04-22 75.65 77.64 73.91 77.14 2.2M
2022-04-21 77.59 79.08 76.74 77.49 1.5M
2022-04-20 77.59 77.59 75.70 76.00 0.8M
2022-04-19 78.18 78.83 75.95 76.19 1.6M
2022-04-14 77.50 79.05 77.05 78.70 0.7M
2022-04-13 76.80 77.25 76.10 76.55 0.9M
2022-04-12 77.40 77.40 75.50 76.80 0.9M
2022-04-11 77.50 78.00 75.55 75.80 1.8M
2022-04-08 76.90 77.75 76.60 77.50 0.8M
2022-04-07 77.50 78.35 76.60 76.60 1.0M
2022-04-06 79.50 79.50 77.00 77.50 1.4M
2022-04-04 79.75 80.65 79.15 79.60 0.5M
2022-04-01 77.80 79.75 77.80 79.75 0.9M
2022-03-31 78.20 80.85 78.20 79.50 1.7M
2022-03-30 83.00 83.00 81.75 82.15 0.9M
2022-03-29 81.80 84.20 81.80 82.45 0.7M
2022-03-28 80.35 83.80 80.35 81.80 0.8M
2022-03-25 82.60 84.50 80.50 81.05 1.9M
2022-03-24 83.95 84.20 82.85 83.20 1.7M
2022-03-23 84.85 85.90 83.65 84.00 1.5M
2022-03-22 84.05 85.05 82.35 85.05 1.0M
2022-03-21 86.70 87.75 84.15 84.45 0.8M
2022-03-18 81.75 85.80 81.40 85.80 3.3M
2022-03-17 82.85 83.00 80.30 81.70 1.9M
2022-03-16 74.95 79.15 73.80 78.95 2.5M
2022-03-15 77.00 77.95 72.60 73.60 2.6M
2022-03-14 78.55 78.75 76.45 77.85 2.1M
2022-03-11 77.05 79.50 75.00 78.70 1.4M
2022-03-10 77.10 78.15 76.20 77.05 1.4M
2022-03-09 75.00 75.25 71.85 74.90 1.8M
2022-03-08 74.75 76.25 74.00 74.45 1.7M
2022-03-07 79.55 81.15 74.20 74.45 4.1M
2022-03-04 81.85 84.40 80.10 80.75 2.6M
2022-03-03 84.70 85.00 81.65 82.65 1.8M
2022-03-02 85.15 85.15 83.50 84.10 1.3M
2022-03-01 85.75 87.00 84.30 85.25 1.4M
2022-02-28 87.45 87.70 84.75 85.40 1.2M
2022-02-25 85.65 88.00 85.65 87.45 2.5M
2022-02-24 85.80 89.00 84.75 85.65 3.9M
2022-02-23 82.30 85.10 81.15 85.00 3.2M
2022-02-22 81.00 84.90 81.00 82.30 1.4M
2022-02-21 81.15 82.00 80.25 82.00 0.6M
2022-02-18 80.60 81.10 80.00 80.90 0.6M
2022-02-17 80.40 82.00 80.20 81.40 0.6M
2022-02-16 81.00 81.60 80.15 80.30 0.7M
2022-02-15 78.60 81.85 78.60 80.50 1.1M
2022-02-14 79.15 79.75 78.80 79.15 1.0M
2022-02-11 80.35 80.35 79.10 79.15 0.7M
2022-02-10 79.25 81.00 79.00 80.40 1.4M
2022-02-09 76.70 78.30 76.70 78.15 1.0M
2022-02-08 77.50 77.50 76.20 76.70 0.6M
2022-02-07 79.45 79.50 76.65 77.50 1.1M
2022-02-04 77.85 79.55 77.40 79.00 1.0M
2022-01-31 78.25 78.70 77.40 77.40 0.3M
2022-01-28 79.00 79.65 76.05 77.30 1.5M
2022-01-27 80.00 80.50 78.00 78.50 2.0M
2022-01-26 80.45 81.20 80.00 80.45 1.1M
2022-01-25 82.10 82.50 80.05 80.20 1.3M
2022-01-24 81.65 83.15 81.65 82.50 0.8M
2022-01-21 82.80 83.35 81.70 82.40 1.2M
2022-01-20 82.90 82.90 81.55 82.30 0.6M
2022-01-19 83.20 83.20 81.50 81.55 1.1M
2022-01-18 82.95 84.40 82.50 82.65 1.0M
2022-01-17 82.00 82.75 81.45 82.50 0.5M
2022-01-14 82.50 83.00 81.40 81.75 1.2M
2022-01-13 83.35 83.45 82.10 82.50 0.6M
2022-01-12 82.40 83.60 82.10 82.90 1.5M
2022-01-11 82.30 83.80 82.30 82.60 0.6M
2022-01-10 83.60 83.60 82.70 83.00 0.5M
2022-01-07 83.70 84.25 82.55 83.60 0.5M
2022-01-06 84.65 84.65 82.15 83.80 1.0M
2022-01-05 84.95 86.40 83.60 84.00 1.0M
2022-01-04 85.50 86.00 84.05 84.35 0.5M
2022-01-03 84.25 85.35 83.75 84.85 0.2M