ASM Pacific Technology Ltd (0522.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 164.10 | 164.10 | 155.00 | 161.60 | +0.19% | 3,053,984 |
| 2026-08-06 | 161.00 | 166.30 | 158.40 | 161.30 | -2.60% | 2,168,005 |
| 2026-08-05 | 163.00 | 168.80 | 160.50 | 165.60 | +4.81% | 4,345,495 |
| 2026-08-04 | 151.00 | 159.50 | 149.00 | 158.00 | +5.12% | 2,901,714 |
| 2026-08-03 | 147.60 | 151.90 | 147.00 | 150.30 | -0.66% | 2,041,281 |
| 2026-07-31 | 155.30 | 165.00 | 149.10 | 151.30 | +11.99% | 6,786,319 |
| 2026-07-30 | 130.40 | 139.50 | 130.40 | 135.10 | -1.31% | 6,744,334 |
| 2026-07-29 | 140.80 | 142.10 | 126.00 | 136.90 | -1.86% | 11,797,802 |
| 2026-07-28 | 150.00 | 153.60 | 136.00 | 139.50 | -13.68% | 5,232,217 |
| 2026-07-27 | 160.50 | 161.70 | 153.50 | 161.60 | -1.10% | 2,944,757 |
| 2026-07-24 | 162.00 | 168.50 | 160.10 | 163.40 | -1.86% | 1,944,808 |
| 2026-07-23 | 171.80 | 173.00 | 163.10 | 166.50 | -1.54% | 2,093,449 |
| 2026-07-22 | 173.00 | 180.00 | 166.70 | 169.10 | -1.51% | 3,408,633 |
| 2026-07-21 | 161.90 | 172.00 | 157.10 | 171.70 | +6.51% | 4,808,682 |
| 2026-07-20 | 166.00 | 166.80 | 157.00 | 161.20 | -0.06% | 3,386,999 |
| 2026-07-17 | 172.10 | 173.40 | 158.80 | 161.30 | -9.13% | 4,855,887 |
| 2026-07-16 | 186.00 | 187.70 | 175.20 | 177.50 | -6.78% | 4,597,801 |
| 2026-07-15 | 198.00 | 200.80 | 182.60 | 190.40 | +1.12% | 3,075,630 |
| 2026-07-14 | 188.00 | 191.00 | 176.90 | 188.30 | +1.56% | 3,217,046 |
| 2026-07-13 | 186.00 | 196.40 | 182.00 | 185.40 | -1.33% | 3,142,267 |
| 2026-07-10 | 198.50 | 210.00 | 187.00 | 187.90 | -4.62% | 4,284,399 |
| 2026-07-09 | 188.00 | 198.90 | 187.30 | 197.00 | +6.43% | 5,670,447 |
| 2026-07-08 | 190.20 | 194.70 | 179.50 | 185.10 | -2.58% | 5,050,547 |
| 2026-07-07 | 191.40 | 198.70 | 184.10 | 190.00 | -2.91% | 4,070,953 |
| 2026-07-06 | 206.00 | 209.40 | 181.20 | 195.70 | -4.44% | 6,007,806 |
| 2026-07-03 | 187.30 | 209.80 | 186.00 | 204.80 | +5.46% | 7,484,257 |
| 2026-07-02 | 215.00 | 215.00 | 192.50 | 194.20 | -18.68% | 11,271,849 |
| 2026-06-30 | 224.00 | 244.40 | 219.20 | 238.80 | +10.05% | 8,090,808 |
| 2026-06-29 | 195.00 | 219.60 | 193.80 | 217.00 | +11.23% | 4,906,422 |
| 2026-06-26 | 203.00 | 203.00 | 187.00 | 195.10 | -4.74% | 4,223,033 |
| 2026-06-25 | 210.20 | 210.20 | 195.00 | 204.80 | +1.99% | 4,416,516 |
| 2026-06-24 | 195.00 | 203.60 | 191.60 | 200.80 | +3.13% | 3,932,363 |
| 2026-06-23 | 211.00 | 211.00 | 192.30 | 194.70 | -6.12% | 4,732,456 |
| 2026-06-22 | 193.10 | 212.20 | 193.10 | 207.40 | -0.67% | 5,582,759 |
| 2026-06-18 | 207.40 | 213.00 | 203.80 | 208.80 | -0.57% | 4,537,654 |
| 2026-06-17 | 186.00 | 214.80 | 186.00 | 210.00 | +8.02% | 6,138,499 |
| 2026-06-16 | 203.80 | 204.40 | 193.50 | 194.40 | -4.14% | 3,826,199 |
| 2026-06-15 | 193.00 | 205.00 | 185.20 | 202.80 | +10.88% | 3,839,481 |
| 2026-06-12 | 191.00 | 193.70 | 180.70 | 182.90 | +0.49% | 4,412,498 |
| 2026-06-11 | 177.20 | 183.50 | 172.60 | 182.00 | +3.41% | 3,998,231 |
| 2026-06-10 | 176.90 | 185.20 | 174.00 | 176.00 | -5.02% | 5,777,451 |
| 2026-06-09 | 171.00 | 186.70 | 165.60 | 185.30 | +9.06% | 6,203,668 |
| 2026-06-08 | 170.50 | 171.90 | 165.40 | 169.90 | -3.47% | 4,664,323 |
| 2026-06-05 | 184.00 | 184.00 | 172.10 | 176.00 | -4.35% | 4,639,221 |
| 2026-06-04 | 186.40 | 191.70 | 183.20 | 184.00 | -1.50% | 2,970,687 |
| 2026-06-03 | 190.00 | 190.00 | 183.00 | 186.80 | +1.08% | 4,058,413 |
| 2026-06-02 | 182.00 | 185.90 | 177.40 | 184.80 | -0.48% | 3,593,854 |
| 2026-06-01 | 189.30 | 192.90 | 182.00 | 185.70 | -4.28% | 5,406,207 |
| 2026-05-29 | 199.70 | 202.60 | 191.50 | 194.00 | -2.85% | 3,668,316 |
| 2026-05-28 | 203.80 | 206.20 | 196.90 | 199.70 | -2.01% | 4,594,421 |
| 2026-05-27 | 210.00 | 215.00 | 200.20 | 203.80 | -0.39% | 6,383,899 |
| 2026-05-26 | 212.20 | 221.60 | 202.20 | 204.60 | +10.83% | 9,045,252 |
| 2026-05-22 | 177.40 | 186.80 | 177.00 | 184.60 | +5.55% | 3,899,863 |
| 2026-05-21 | 182.80 | 185.00 | 173.60 | 174.90 | -2.24% | 3,192,056 |
| 2026-05-20 | 169.10 | 180.80 | 168.70 | 178.90 | +5.73% | 3,369,288 |
| 2026-05-19 | 173.00 | 173.50 | 163.10 | 169.20 | -4.08% | 4,307,083 |
| 2026-05-18 | 172.00 | 182.40 | 169.50 | 176.40 | +2.56% | 3,685,953 |
| 2026-05-15 | 172.50 | 174.90 | 165.70 | 172.00 | -0.17% | 6,528,531 |
| 2026-05-14 | 183.20 | 184.20 | 171.60 | 172.30 | -5.49% | 3,394,562 |
| 2026-05-13 | 173.80 | 185.40 | 170.50 | 182.30 | +3.46% | 5,229,127 |
| 2026-05-12 | 172.90 | 177.80 | 168.00 | 176.20 | +1.61% | 2,878,146 |
| 2026-05-11 | 176.00 | 178.00 | 171.40 | 173.40 | +2.66% | 3,230,696 |
| 2026-05-08 | 168.80 | 172.40 | 163.20 | 168.90 | -4.68% | 4,287,017 |
| 2026-05-07 | 176.20 | 180.00 | 173.10 | 177.20 | +2.07% | 3,900,209 |
| 2026-05-06 | 169.00 | 176.20 | 164.70 | 173.60 | +6.31% | 5,212,096 |
| 2026-05-05 | 164.50 | 164.50 | 160.40 | 163.30 | -1.09% | 1,497,712 |
| 2026-05-04 | 169.50 | 170.60 | 163.20 | 165.10 | +1.23% | 3,281,171 |
| 2026-04-30 | 167.00 | 168.00 | 161.30 | 163.10 | -0.85% | 3,458,251 |
| 2026-04-29 | 167.80 | 169.00 | 162.30 | 164.50 | -3.12% | 4,182,895 |
| 2026-04-28 | 163.60 | 173.50 | 163.60 | 169.80 | +2.41% | 4,054,274 |
| 2026-04-27 | 165.20 | 169.20 | 162.50 | 165.80 | +0.36% | 6,003,955 |
| 2026-04-24 | 159.00 | 167.80 | 155.10 | 165.20 | +6.93% | 5,600,896 |
| 2026-04-23 | 163.00 | 163.60 | 152.80 | 154.50 | +1.51% | 6,371,490 |
| 2026-04-22 | 152.10 | 161.00 | 150.50 | 152.20 | +2.77% | 7,442,189 |
| 2026-04-21 | 140.00 | 149.80 | 137.30 | 148.10 | +6.85% | 6,077,994 |
| 2026-04-20 | 138.10 | 139.00 | 135.50 | 138.60 | +0.36% | 2,912,445 |
| 2026-04-17 | 135.50 | 139.70 | 131.10 | 138.10 | +3.99% | 5,353,811 |
| 2026-04-16 | 125.00 | 137.10 | 123.80 | 132.80 | +4.73% | 8,031,042 |
| 2026-04-15 | 128.00 | 128.40 | 124.20 | 126.80 | +1.04% | 4,807,990 |
| 2026-04-14 | 120.00 | 126.70 | 119.40 | 125.50 | +6.63% | 4,556,803 |
| 2026-04-13 | 114.20 | 118.20 | 112.00 | 117.70 | +3.06% | 2,431,932 |
| 2026-04-10 | 110.30 | 115.80 | 110.10 | 114.20 | +3.54% | 2,657,458 |
| 2026-04-09 | 106.90 | 110.40 | 104.00 | 110.30 | -0.63% | 1,983,705 |
| 2026-04-08 | 108.30 | 111.40 | 103.50 | 111.00 | +10.34% | 3,939,575 |
| 2026-04-02 | 104.00 | 105.00 | 99.00 | 100.60 | -2.14% | 2,546,201 |
| 2026-04-01 | 105.10 | 105.80 | 102.10 | 102.80 | +3.52% | 1,076,758 |
| 2026-03-31 | 103.00 | 105.00 | 98.60 | 99.30 | -3.59% | 1,532,919 |
| 2026-03-30 | 104.00 | 104.10 | 99.35 | 103.00 | -3.10% | 1,647,775 |
| 2026-03-27 | 106.90 | 108.10 | 103.50 | 106.30 | -0.84% | 1,095,162 |
| 2026-03-26 | 111.50 | 112.00 | 105.50 | 107.20 | -2.10% | 1,737,388 |
| 2026-03-25 | 106.80 | 110.40 | 105.20 | 109.50 | +4.99% | 1,457,732 |
| 2026-03-24 | 106.00 | 106.00 | 101.70 | 104.30 | +1.66% | 1,013,093 |
| 2026-03-23 | 103.40 | 103.80 | 101.00 | 102.60 | -2.47% | 1,452,581 |
| 2026-03-20 | 108.80 | 109.20 | 104.00 | 105.20 | -1.96% | 1,573,009 |
| 2026-03-19 | 106.00 | 109.40 | 105.80 | 107.30 | -1.56% | 1,554,336 |
| 2026-03-18 | 104.80 | 109.30 | 104.10 | 109.00 | +5.01% | 1,742,118 |
| 2026-03-17 | 108.00 | 108.10 | 103.00 | 103.80 | -3.44% | 1,201,876 |
| 2026-03-16 | 106.10 | 108.20 | 104.00 | 107.50 | -0.65% | 1,811,941 |
| 2026-03-13 | 107.70 | 109.20 | 106.10 | 108.20 | -1.01% | 1,220,197 |
| 2026-03-12 | 109.00 | 111.50 | 106.00 | 109.30 | -1.18% | 1,505,386 |
| 2026-03-11 | 114.80 | 114.80 | 109.00 | 110.60 | -1.25% | 1,299,033 |
| 2026-03-10 | 109.40 | 112.60 | 108.10 | 112.00 | +4.28% | 2,161,631 |
| 2026-03-09 | 105.00 | 108.00 | 100.00 | 107.40 | -3.33% | 3,260,904 |
| 2026-03-06 | 111.30 | 114.20 | 108.50 | 111.10 | -1.16% | 2,885,850 |
| 2026-03-05 | 115.30 | 115.40 | 110.30 | 112.40 | +4.07% | 5,400,725 |
| 2026-03-04 | 103.40 | 110.50 | 101.90 | 108.00 | +4.45% | 3,777,310 |
| 2026-03-03 | 114.00 | 117.00 | 101.90 | 103.40 | -4.61% | 3,213,935 |
| 2026-03-02 | 108.80 | 111.10 | 107.00 | 108.40 | -3.30% | 2,133,349 |
| 2026-02-27 | 113.20 | 113.90 | 110.60 | 112.10 | -1.67% | 4,428,618 |
| 2026-02-26 | 110.40 | 115.60 | 108.50 | 114.00 | +3.17% | 3,949,800 |
| 2026-02-25 | 114.00 | 114.00 | 109.30 | 110.50 | -0.99% | 3,033,793 |
| 2026-02-24 | 110.00 | 112.00 | 107.80 | 111.60 | +1.18% | 6,713,106 |
| 2026-02-23 | 110.00 | 113.00 | 108.70 | 110.30 | +5.15% | 3,042,669 |
| 2026-02-20 | 104.60 | 106.00 | 103.30 | 104.90 | +1.55% | 1,002,177 |
| 2026-02-16 | 104.50 | 104.50 | 101.40 | 103.30 | -0.86% | 368,912 |
| 2026-02-13 | 104.50 | 106.10 | 101.20 | 104.20 | -0.29% | 2,435,546 |
| 2026-02-12 | 105.00 | 106.80 | 103.00 | 104.50 | -0.48% | 3,030,180 |
| 2026-02-11 | 104.10 | 109.40 | 103.30 | 105.00 | +4.06% | 5,964,748 |
| 2026-02-10 | 101.90 | 102.40 | 98.05 | 100.90 | -0.10% | 2,023,187 |
| 2026-02-09 | 99.00 | 101.90 | 99.00 | 101.00 | +2.59% | 1,973,087 |
| 2026-02-06 | 95.25 | 100.00 | 94.60 | 98.45 | +2.23% | 2,271,189 |
| 2026-02-05 | 100.20 | 101.80 | 94.50 | 96.30 | -6.60% | 2,350,505 |
| 2026-02-04 | 104.00 | 105.00 | 102.10 | 103.10 | -1.06% | 1,181,550 |
| 2026-02-03 | 101.70 | 105.50 | 101.70 | 104.20 | +4.36% | 2,122,183 |
| 2026-02-02 | 101.90 | 103.60 | 98.35 | 99.85 | -3.90% | 1,741,839 |
| 2026-01-30 | 104.20 | 106.50 | 102.30 | 103.90 | -0.29% | 1,615,905 |
| 2026-01-29 | 108.10 | 109.00 | 103.60 | 104.20 | -4.84% | 2,831,452 |
| 2026-01-28 | 104.80 | 110.50 | 104.50 | 109.50 | +3.01% | 3,479,441 |
| 2026-01-27 | 105.20 | 110.80 | 105.20 | 106.30 | +3.40% | 2,727,619 |
| 2026-01-26 | 105.00 | 105.50 | 101.90 | 102.80 | -1.34% | 4,104,715 |
| 2026-01-23 | 105.00 | 107.40 | 101.50 | 104.20 | -3.70% | 2,540,702 |
| 2026-01-22 | 106.80 | 110.90 | 103.00 | 108.20 | +6.29% | 8,727,100 |
| 2026-01-21 | 98.45 | 105.40 | 98.05 | 101.80 | +4.30% | 6,676,119 |
| 2026-01-20 | 97.40 | 98.35 | 95.25 | 97.60 | +0.21% | 1,739,360 |
| 2026-01-19 | 97.85 | 98.45 | 96.10 | 97.40 | -0.46% | 3,173,526 |
| 2026-01-16 | 97.15 | 101.00 | 97.15 | 97.85 | +2.68% | 2,822,390 |
| 2026-01-15 | 97.00 | 97.60 | 92.75 | 95.30 | +1.01% | 1,558,524 |
| 2026-01-14 | 93.30 | 95.45 | 92.30 | 94.35 | +1.13% | 1,855,901 |
| 2026-01-13 | 91.00 | 94.20 | 90.50 | 93.30 | +3.61% | 2,967,479 |
| 2026-01-12 | 91.90 | 92.85 | 88.95 | 90.05 | +0.11% | 2,210,644 |
| 2026-01-09 | 86.50 | 91.10 | 85.85 | 89.95 | +1.07% | 1,646,143 |
| 2026-01-08 | 90.85 | 92.00 | 87.50 | 89.00 | -1.66% | 1,588,356 |
| 2026-01-07 | 86.10 | 91.00 | 85.50 | 90.50 | +6.16% | 3,190,554 |
| 2026-01-06 | 83.50 | 86.20 | 82.35 | 85.25 | +3.71% | 1,860,719 |
| 2026-01-05 | 82.00 | 82.30 | 80.00 | 82.20 | +1.23% | 1,535,461 |
| 2026-01-02 | 78.30 | 81.30 | 78.00 | 81.20 | +4.84% | 727,415 |
| 2025-12-31 | 77.65 | 78.40 | 76.70 | 77.45 | +0.26% | 505,801 |
| 2025-12-30 | 77.20 | 78.15 | 76.70 | 77.25 | +1.44% | 690,093 |
| 2025-12-29 | 77.80 | 79.00 | 75.80 | 76.15 | -2.12% | 864,260 |
| 2025-12-24 | 77.65 | 79.00 | 77.30 | 77.80 | +0.45% | 515,243 |
| 2025-12-23 | 77.10 | 77.80 | 75.50 | 77.45 | +0.13% | 1,195,600 |
| 2025-12-22 | 74.40 | 77.80 | 74.40 | 77.35 | +4.03% | 980,582 |
| 2025-12-19 | 75.80 | 76.50 | 73.90 | 74.35 | -1.46% | 1,090,312 |
| 2025-12-18 | 74.10 | 76.25 | 74.10 | 75.45 | -0.66% | 920,898 |
| 2025-12-17 | 75.00 | 76.50 | 73.85 | 75.95 | +1.61% | 747,066 |
| 2025-12-16 | 75.00 | 76.80 | 73.30 | 74.75 | -0.60% | 881,895 |
| 2025-12-15 | 77.05 | 78.20 | 74.60 | 75.20 | -4.51% | 1,373,742 |
| 2025-12-12 | 78.20 | 79.25 | 75.80 | 78.75 | -0.13% | 1,941,225 |
| 2025-12-11 | 78.00 | 79.00 | 76.95 | 78.85 | +2.27% | 1,154,086 |
| 2025-12-10 | 79.00 | 79.00 | 75.95 | 77.10 | -2.53% | 1,985,357 |
| 2025-12-09 | 77.60 | 79.60 | 76.50 | 79.10 | +1.61% | 2,672,279 |
| 2025-12-08 | 78.05 | 79.50 | 76.20 | 77.85 | -0.95% | 4,386,548 |
| 2025-12-05 | 78.00 | 78.60 | 75.00 | 78.60 | +0.70% | 17,886,116 |
| 2025-12-04 | 77.35 | 78.70 | 76.95 | 78.05 | +0.90% | 5,352,963 |
| 2025-12-03 | 75.95 | 77.35 | 74.95 | 77.35 | +1.18% | 6,471,709 |
| 2025-12-02 | 77.05 | 77.70 | 75.30 | 76.45 | -0.07% | 5,256,015 |
| 2025-12-01 | 75.30 | 76.80 | 74.35 | 76.50 | +1.59% | 3,944,405 |
| 2025-11-28 | 74.05 | 75.75 | 74.05 | 75.30 | +1.69% | 3,838,208 |
| 2025-11-27 | 72.50 | 74.30 | 72.05 | 74.05 | +2.14% | 3,137,100 |
| 2025-11-26 | 75.75 | 75.75 | 71.80 | 72.50 | -1.09% | 2,536,599 |
| 2025-11-25 | 71.90 | 74.70 | 71.50 | 73.30 | +3.46% | 3,899,908 |
| 2025-11-24 | 70.00 | 71.60 | 68.90 | 70.85 | -0.49% | 4,732,258 |
| 2025-11-21 | 75.05 | 75.05 | 70.60 | 71.20 | -6.13% | 4,015,837 |
| 2025-11-20 | 77.25 | 77.25 | 75.05 | 75.85 | +1.07% | 1,980,796 |
| 2025-11-19 | 75.30 | 76.35 | 74.05 | 75.05 | -1.25% | 2,768,404 |
| 2025-11-18 | 77.50 | 78.00 | 75.60 | 76.00 | -2.50% | 2,012,471 |
| 2025-11-17 | 77.40 | 79.00 | 77.10 | 77.95 | +0.06% | 1,341,525 |
| 2025-11-14 | 79.00 | 79.75 | 77.75 | 77.90 | -2.75% | 1,739,834 |
| 2025-11-13 | 79.30 | 80.40 | 78.15 | 80.10 | +1.01% | 2,072,550 |
| 2025-11-12 | 80.25 | 80.90 | 77.60 | 79.30 | -1.98% | 3,365,895 |
| 2025-11-11 | 81.80 | 82.70 | 79.70 | 80.90 | -1.76% | 1,169,859 |
| 2025-11-10 | 81.50 | 83.05 | 81.20 | 82.35 | +1.48% | 1,326,677 |
| 2025-11-07 | 81.50 | 82.05 | 80.15 | 81.15 | -1.40% | 1,527,984 |
| 2025-11-06 | 81.75 | 82.70 | 79.85 | 82.30 | +0.92% | 2,159,045 |
| 2025-11-05 | 81.00 | 83.55 | 79.50 | 81.55 | -0.12% | 2,690,072 |
| 2025-11-04 | 82.00 | 84.20 | 80.85 | 81.65 | -1.15% | 2,602,941 |
| 2025-11-03 | 80.90 | 83.05 | 79.95 | 82.60 | +0.73% | 2,320,800 |
| 2025-10-31 | 83.85 | 83.85 | 80.80 | 82.00 | -2.21% | 3,302,690 |
| 2025-10-30 | 87.85 | 87.85 | 82.75 | 83.85 | -3.90% | 4,376,609 |
| 2025-10-28 | 94.00 | 94.00 | 87.00 | 87.25 | -6.93% | 3,968,021 |
| 2025-10-27 | 94.50 | 95.50 | 91.35 | 93.75 | +4.17% | 3,062,185 |
| 2025-10-24 | 85.10 | 91.05 | 84.05 | 90.00 | +8.11% | 3,202,653 |
| 2025-10-23 | 83.00 | 84.80 | 82.15 | 83.25 | -0.36% | 2,038,253 |
| 2025-10-22 | 85.10 | 85.60 | 83.05 | 83.55 | -2.68% | 1,989,812 |
| 2025-10-21 | 87.35 | 89.70 | 85.40 | 85.85 | -1.38% | 2,680,705 |
| 2025-10-20 | 88.40 | 88.40 | 85.15 | 87.05 | +3.38% | 2,398,845 |
| 2025-10-17 | 87.20 | 87.65 | 83.60 | 84.20 | -4.64% | 2,241,200 |
| 2025-10-16 | 87.10 | 88.45 | 85.60 | 88.30 | +0.57% | 2,251,799 |
| 2025-10-15 | 87.05 | 87.90 | 84.85 | 87.80 | +4.59% | 2,744,952 |
| 2025-10-14 | 90.60 | 91.30 | 82.25 | 83.95 | -6.57% | 5,504,697 |
| 2025-10-13 | 90.00 | 92.85 | 87.35 | 89.85 | -3.18% | 4,631,787 |
| 2025-10-10 | 94.45 | 96.55 | 91.65 | 92.80 | -2.67% | 4,709,305 |
| 2025-10-09 | 91.95 | 102.40 | 91.25 | 95.35 | +5.83% | 11,392,258 |
| 2025-10-08 | 92.50 | 93.75 | 87.00 | 90.10 | +0.90% | 5,453,350 |
| 2025-10-06 | 84.25 | 89.45 | 84.00 | 89.30 | +6.44% | 3,814,283 |
| 2025-10-03 | 85.00 | 85.20 | 83.15 | 83.90 | -1.29% | 1,559,863 |
| 2025-10-02 | 84.50 | 87.70 | 82.80 | 85.00 | +3.60% | 4,654,693 |
| 2025-09-30 | 80.05 | 83.45 | 80.05 | 82.05 | +3.14% | 3,273,624 |
| 2025-09-29 | 80.20 | 80.75 | 79.00 | 79.55 | +0.89% | 1,712,240 |
| 2025-09-26 | 80.20 | 81.45 | 78.40 | 78.85 | -3.19% | 2,455,785 |
| 2025-09-25 | 85.60 | 85.80 | 80.20 | 81.45 | -2.92% | 3,983,424 |
| 2025-09-24 | 77.55 | 85.90 | 77.45 | 83.90 | +6.20% | 6,711,271 |
| 2025-09-23 | 79.60 | 80.95 | 78.45 | 79.00 | -0.32% | 3,169,400 |
| 2025-09-22 | 77.40 | 79.40 | 76.15 | 79.25 | +2.99% | 2,345,035 |
| 2025-09-19 | 77.50 | 79.75 | 75.80 | 76.95 | +0.65% | 3,790,185 |
| 2025-09-18 | 71.25 | 80.25 | 71.05 | 76.45 | +7.30% | 7,292,404 |
| 2025-09-17 | 71.65 | 71.80 | 70.15 | 71.25 | -0.63% | 2,485,850 |
| 2025-09-16 | 71.00 | 72.00 | 70.00 | 71.70 | +2.06% | 2,061,290 |
| 2025-09-15 | 71.00 | 71.45 | 69.55 | 70.25 | -0.99% | 1,635,380 |
| 2025-09-12 | 71.55 | 72.60 | 70.20 | 70.95 | -0.07% | 2,005,090 |
| 2025-09-11 | 68.75 | 71.60 | 67.80 | 71.00 | +3.12% | 2,177,579 |
| 2025-09-10 | 69.45 | 69.50 | 68.30 | 68.85 | +0.51% | 1,086,379 |
| 2025-09-09 | 68.70 | 69.50 | 67.45 | 68.50 | +0.29% | 1,599,464 |
| 2025-09-08 | 67.05 | 68.75 | 66.50 | 68.30 | +0.52% | 2,502,292 |
| 2025-09-05 | 67.10 | 68.10 | 66.65 | 67.95 | +1.34% | 3,079,925 |
| 2025-09-04 | 67.45 | 68.90 | 66.60 | 67.05 | -0.67% | 1,529,972 |
| 2025-09-03 | 68.30 | 70.00 | 67.35 | 67.50 | -0.81% | 1,162,165 |
| 2025-09-02 | 71.00 | 71.10 | 67.70 | 68.05 | -4.15% | 1,942,791 |
| 2025-09-01 | 71.00 | 72.45 | 70.30 | 71.00 | +0.71% | 1,482,360 |
| 2025-08-29 | 70.55 | 71.40 | 69.95 | 70.50 | -3.03% | 1,977,444 |
| 2025-08-28 | 69.00 | 73.15 | 68.80 | 72.70 | +3.86% | 2,902,860 |
| 2025-08-27 | 73.00 | 73.25 | 69.40 | 70.00 | -3.71% | 2,621,608 |
| 2025-08-26 | 74.25 | 74.50 | 71.20 | 72.70 | -3.07% | 3,111,653 |
| 2025-08-25 | 71.15 | 75.00 | 70.90 | 75.00 | +7.60% | 4,908,324 |
| 2025-08-22 | 66.60 | 70.00 | 66.00 | 69.70 | +5.53% | 2,714,894 |
| 2025-08-21 | 66.50 | 67.05 | 65.50 | 66.05 | -0.75% | 1,340,436 |
| 2025-08-20 | 66.00 | 67.20 | 65.80 | 66.55 | -0.22% | 1,726,325 |
| 2025-08-19 | 70.10 | 70.75 | 66.15 | 66.70 | -4.85% | 2,571,892 |
| 2025-08-18 | 72.00 | 72.50 | 70.00 | 70.10 | -2.30% | 1,692,083 |
| 2025-08-15 | 69.00 | 71.95 | 68.80 | 71.75 | +2.65% | 1,521,200 |
| 2025-08-14 | 71.80 | 71.80 | 69.40 | 69.90 | -2.65% | 2,181,000 |
| 2025-08-13 | 70.70 | 71.90 | 70.55 | 71.80 | +2.06% | 1,667,732 |
| 2025-08-12 | 70.20 | 71.70 | 70.05 | 70.35 | +0.21% | 2,527,862 |
| 2025-08-11 | 68.75 | 70.45 | 68.65 | 70.20 | +1.74% | 1,943,332 |
| 2025-08-08 | 69.65 | 69.80 | 67.90 | 69.00 | -0.65% | 1,541,170 |
| 2025-08-07 | 68.45 | 69.85 | 67.55 | 69.45 | +2.66% | 2,563,355 |
| 2025-08-06 | 67.75 | 68.10 | 66.90 | 67.65 | +0.07% | 1,347,852 |
| 2025-08-05 | 67.80 | 68.45 | 67.00 | 67.60 | +0.07% | 1,604,955 |
| 2025-08-04 | 65.10 | 67.80 | 64.95 | 67.55 | +3.60% | 1,412,113 |
| 2025-08-01 | 65.80 | 67.05 | 65.20 | 65.20 | -2.54% | 1,311,797 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+15.27%). Worst month: Jul (-9.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ASM Pacific Technology Ltd's (0522.HK) latest close?
161.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0522.HK's 52-week high and low?
244.40 high and 65.50 low over the trailing 52 weeks, as of 2026-08-07.
What is ASM Pacific Technology Ltd's strongest and weakest month historically?
Historically, 0522.HK's strongest calendar month has been Jun (average +15.27%) and its weakest Jul (average -9.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.