HKSE - Delayed Quote HKD

Asymchem Laboratories (Tianjin) Co., Ltd. (6821.HK)

50.650

-1.700

(-3.25%)

At close: April 25 at 4:08:21 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	52.500	52.900	50.200	50.650	50.650	1,544,800
Apr 24, 2025	48.500	55.900	48.500	52.350	52.350	5,122,000
Apr 23, 2025	45.350	47.450	45.350	46.950	46.950	598,900
Apr 22, 2025	43.050	45.200	43.050	44.950	44.950	581,014
Apr 17, 2025	42.650	43.450	42.250	43.100	43.100	221,300
Apr 16, 2025	44.000	44.000	41.950	42.200	42.200	440,900
Apr 15, 2025	45.650	45.650	44.000	44.150	44.150	247,934
Apr 14, 2025	44.600	45.700	44.500	45.100	45.100	574,600
Apr 11, 2025	43.550	44.200	42.700	43.650	43.650	933,940
Apr 10, 2025	45.700	47.600	43.800	43.900	43.900	1,101,900
Apr 9, 2025	39.950	45.400	39.950	45.200	45.200	1,007,570
Apr 8, 2025	43.100	45.600	42.300	43.200	43.200	563,500
Apr 7, 2025	50.500	50.500	41.300	42.650	42.650	1,956,500
Apr 3, 2025	56.750	59.350	54.500	55.750	55.750	806,080
Apr 2, 2025	58.800	58.800	56.500	58.300	58.300	550,140
Apr 1, 2025	55.000	59.500	54.900	58.150	58.150	896,240
Mar 31, 2025	55.250	56.600	53.600	54.400	54.400	388,104
Mar 28, 2025	57.100	58.950	55.750	56.650	56.650	435,466
Mar 27, 2025	53.700	57.000	53.650	56.300	56.300	298,700
Mar 26, 2025	54.600	55.150	54.150	54.600	54.600	148,097
Mar 25, 2025	55.700	56.150	54.350	54.600	54.600	117,299
Mar 24, 2025	56.450	56.950	55.000	55.500	55.500	129,200
Mar 21, 2025	61.200	61.300	56.250	56.450	56.450	526,000
Mar 20, 2025	61.000	63.000	59.200	61.250	61.250	674,038
Mar 19, 2025	60.850	61.600	60.150	61.200	61.200	359,506
Mar 18, 2025	59.250	61.850	58.650	61.050	61.050	886,306
Mar 17, 2025	57.400	58.850	56.850	57.550	57.550	405,598
Mar 14, 2025	54.050	58.350	53.750	57.400	57.400	1,032,349
Mar 13, 2025	54.750	55.000	52.700	53.100	53.100	251,249
Mar 12, 2025	54.500	55.150	53.450	54.000	54.000	318,800
Mar 11, 2025	52.550	54.850	52.550	54.250	54.250	301,207
Mar 10, 2025	53.750	54.200	52.500	54.100	54.100	362,400
Mar 7, 2025	54.900	54.900	52.750	53.200	53.200	924,440
Mar 6, 2025	54.700	55.950	54.150	55.000	55.000	583,340
Mar 5, 2025	55.000	55.000	52.150	53.950	53.950	777,784
Mar 4, 2025	55.150	55.300	53.400	54.300	54.300	377,680
Mar 3, 2025	55.300	56.900	54.100	55.150	55.150	319,800
Feb 28, 2025	57.700	58.600	53.850	55.000	55.000	717,520
Feb 27, 2025	58.800	60.800	57.600	58.750	58.750	444,080
Feb 26, 2025	57.100	61.000	57.000	59.750	59.750	773,219
Feb 25, 2025	56.700	59.900	55.600	57.050	57.050	515,900
Feb 24, 2025	60.250	60.250	56.750	58.200	58.200	1,000,080
Feb 21, 2025	60.700	61.950	58.500	60.150	60.150	1,722,340
Feb 20, 2025	57.000	60.500	55.650	59.150	59.150	1,325,409
Feb 19, 2025	56.300	56.300	55.000	55.650	55.650	392,100
Feb 18, 2025	55.950	56.950	55.000	56.450	56.450	286,300
Feb 17, 2025	56.900	57.850	54.650	56.000	56.000	523,240
Feb 14, 2025	52.900	56.000	52.900	55.850	55.850	507,120
Feb 13, 2025	54.550	54.650	52.400	52.750	52.750	264,900
Feb 12, 2025	54.500	55.400	54.000	54.550	54.550	236,647
Feb 11, 2025	55.200	55.850	54.600	54.600	54.600	158,200
Feb 10, 2025	53.500	56.100	51.200	55.850	55.850	416,100
Feb 7, 2025	51.750	54.500	51.750	53.200	53.200	360,860
Feb 6, 2025	51.000	53.100	50.800	53.000	53.000	223,700
Feb 5, 2025	49.500	51.500	49.050	50.550	50.550	132,100
Feb 4, 2025	48.550	50.750	48.550	50.500	50.500	98,340
Feb 3, 2025	45.250	49.900	45.250	49.750	49.750	23,400
Jan 28, 2025	49.500	49.500	49.500	49.500	49.500	-
Jan 27, 2025	49.600	50.250	49.100	50.000	50.000	102,280
Jan 24, 2025	48.850	49.600	48.250	48.950	48.950	123,900
Jan 23, 2025	48.050	48.850	47.650	48.050	48.050	130,040
Jan 22, 2025	49.700	49.700	47.250	47.550	47.550	103,500
Jan 21, 2025	50.200	50.200	48.250	48.850	48.850	201,500
Jan 20, 2025	48.650	50.700	48.700	50.200	50.200	274,280
Jan 17, 2025	46.050	48.250	46.050	48.000	48.000	152,000
Jan 16, 2025	47.150	48.800	47.100	47.550	47.550	129,180
Jan 15, 2025	47.300	47.450	46.100	46.800	46.800	148,800
Jan 14, 2025	46.300	48.200	46.300	47.650	47.650	390,640
Jan 13, 2025	45.650	46.600	45.000	46.600	46.600	145,200
Jan 10, 2025	46.800	47.800	45.750	46.000	46.000	152,200
Jan 9, 2025	47.100	48.200	46.500	46.800	46.800	191,740
Jan 8, 2025	49.000	49.450	46.700	47.300	47.300	226,100
Jan 7, 2025	49.250	50.050	48.150	49.600	49.600	142,480
Jan 6, 2025	49.450	50.800	49.450	49.450	49.450	53,200
Jan 3, 2025	50.250	51.200	49.300	49.400	49.400	102,200
Jan 2, 2025	51.400	51.500	50.050	50.050	50.050	106,482
Dec 31, 2024	51.500	51.500	51.500	51.500	51.500	-
Dec 30, 2024	50.450	52.900	50.450	52.200	52.200	203,400
Dec 27, 2024	51.200	51.400	50.100	50.500	50.500	189,700
Dec 24, 2024	51.650	51.650	51.650	51.650	51.650	-
Dec 23, 2024	51.050	52.750	51.100	51.500	51.500	105,205
Dec 20, 2024	52.250	52.250	51.000	51.050	51.050	46,100
Dec 19, 2024	50.800	52.700	50.500	51.150	51.150	183,700
Dec 18, 2024	52.000	52.550	50.750	51.900	51.900	101,700
Dec 17, 2024	52.150	52.150	50.850	51.100	51.100	109,040
Dec 16, 2024	52.800	53.450	51.400	52.300	52.300	135,500
Dec 13, 2024	55.900	55.900	52.650	52.800	52.800	153,680
Dec 12, 2024	54.750	55.800	53.600	55.000	55.000	160,720
Dec 11, 2024	55.050	56.350	54.750	54.900	54.900	155,800
Dec 10, 2024	57.750	59.100	55.000	55.050	55.050	359,540
Dec 9, 2024	57.400	59.800	54.900	56.700	56.700	980,800
Dec 6, 2024	52.000	55.300	51.450	54.900	54.900	741,300
Dec 5, 2024	51.500	52.150	50.600	51.300	51.300	116,400
Dec 4, 2024	52.900	52.900	51.250	51.900	51.900	183,400
Dec 3, 2024	52.600	53.200	52.000	52.900	52.900	466,698
Dec 2, 2024	52.000	53.000	50.450	52.250	52.250	227,420
Nov 29, 2024	51.150	52.500	51.000	51.450	51.450	285,120
Nov 28, 2024	52.500	54.950	51.050	51.350	51.350	159,700
Nov 27, 2024	51.650	53.550	50.550	52.600	52.600	131,300
Nov 26, 2024	53.100	53.100	50.600	50.800	50.800	144,100
Nov 25, 2024	54.100	54.100	52.100	52.150	52.150	104,300
Nov 22, 2024	55.200	55.200	53.200	53.200	53.200	138,800
Nov 21, 2024	54.450	57.000	53.700	55.200	55.200	250,680
Nov 20, 2024	53.950	56.300	53.250	54.450	54.450	230,200
Nov 19, 2024	53.600	54.800	52.200	53.750	53.750	266,700
Nov 18, 2024	55.000	57.300	53.150	53.600	53.600	122,261
Nov 15, 2024	56.000	56.250	55.000	55.000	55.000	102,220
Nov 14, 2024	58.000	59.800	55.800	56.250	56.250	121,500
Nov 13, 2024	61.050	61.750	58.200	58.700	58.700	208,600
Nov 12, 2024	60.000	65.100	60.000	61.950	61.950	871,890
Nov 11, 2024	53.200	60.550	53.200	60.300	60.300	238,270
Nov 8, 2024	62.500	62.500	59.250	59.300	59.300	173,200
Nov 7, 2024	61.000	63.200	59.100	61.100	61.100	206,880
Nov 6, 2024	58.600	62.550	58.550	61.300	61.300	515,246
Nov 5, 2024	57.000	60.650	55.600	59.750	59.750	465,400
Nov 4, 2024	54.400	58.900	54.400	56.600	56.600	206,400
Nov 1, 2024	59.600	59.600	55.300	56.200	56.200	161,800
Oct 31, 2024	59.150	59.150	56.450	56.450	56.450	201,120
Oct 30, 2024	58.500	60.450	57.600	59.200	59.200	479,900
Oct 29, 2024	61.350	62.600	58.600	59.200	59.200	295,300
Oct 28, 2024	58.150	61.200	56.900	60.000	60.000	612,720
Oct 25, 2024	54.400	58.500	54.400	57.950	57.950	1,189,700
Oct 24, 2024	56.500	56.500	54.000	54.300	54.300	168,600
Oct 23, 2024	56.900	57.600	54.700	56.500	56.500	393,580
Oct 22, 2024	56.050	57.200	55.500	56.300	56.300	200,300
Oct 21, 2024	57.550	58.200	56.150	56.150	56.150	165,500
Oct 18, 2024	53.800	58.500	53.300	57.500	57.500	187,420
Oct 17, 2024	57.350	57.350	52.750	53.250	53.250	241,100
Oct 16, 2024	51.000	56.950	51.000	55.250	55.250	167,380
Oct 15, 2024	56.000	59.050	55.600	55.950	55.950	446,700
Oct 14, 2024	57.900	59.450	54.200	58.900	58.900	610,520
Oct 10, 2024	58.300	60.000	56.250	58.200	58.200	458,200
Oct 9, 2024	62.500	62.500	55.200	58.200	58.200	838,000
Oct 8, 2024	74.000	74.000	59.150	62.500	62.500	1,523,340
Oct 7, 2024	74.500	74.500	71.300	74.000	74.000	214,340
Oct 4, 2024	68.400	71.300	68.000	71.200	71.200	143,920
Oct 3, 2024	71.150	71.950	61.500	65.100	65.100	282,540
Oct 2, 2024	63.600	71.700	63.600	71.050	71.050	417,034
Sep 30, 2024	59.000	65.100	59.000	63.550	63.550	1,751,776
Sep 27, 2024	52.000	57.150	52.000	56.250	56.250	1,106,920
Sep 26, 2024	48.550	50.400	47.400	50.100	50.100	411,980
Sep 25, 2024	48.950	50.200	48.100	48.700	48.700	640,640
Sep 24, 2024	46.000	49.150	44.850	48.750	48.750	590,900
Sep 23, 2024	47.500	49.000	45.000	45.200	45.200	455,100
Sep 20, 2024	44.850	48.900	44.850	47.500	47.500	752,540
Sep 19, 2024	43.400	45.050	42.200	44.800	44.800	454,980
Sep 17, 2024	41.950	42.500	40.650	42.150	42.150	125,800
Sep 16, 2024	44.600	44.600	41.600	41.600	41.600	85,100
Sep 13, 2024	42.150	44.800	41.650	44.200	44.200	655,200
Sep 12, 2024	40.950	42.500	41.000	42.150	42.150	389,200
Sep 11, 2024	39.000	40.650	39.000	40.400	40.400	431,880
Sep 10, 2024	39.150	39.200	37.600	39.000	39.000	313,580
Sep 9, 2024	39.900	40.100	39.050	39.250	39.250	280,100
Sep 5, 2024	41.250	41.250	40.100	40.200	40.200	55,900
Sep 4, 2024	40.500	41.300	40.100	40.300	40.300	93,500
Sep 3, 2024	40.300	41.900	40.300	40.650	40.650	126,092
Sep 2, 2024	41.600	41.600	39.800	40.000	40.000	172,800
Aug 30, 2024	40.650	42.400	40.200	41.500	41.500	320,944
Aug 29, 2024	40.000	41.150	38.700	40.650	40.650	173,600
Aug 28, 2024	39.800	40.750	39.450	39.950	39.950	190,440
Aug 27, 2024	40.250	40.250	39.400	39.750	39.750	65,200
Aug 26, 2024	39.300	40.450	39.300	39.900	39.900	101,600
Aug 23, 2024	39.550	39.600	38.850	39.300	39.300	89,140
Aug 22, 2024	40.300	40.300	38.200	39.550	39.550	604,000
Aug 21, 2024	41.400	41.400	39.650	40.000	40.000	424,820
Aug 20, 2024	43.150	43.400	40.850	41.450	41.450	288,600
Aug 19, 2024	42.650	43.750	42.650	43.150	43.150	128,500
Aug 16, 2024	42.100	43.250	41.850	43.100	43.100	216,200
Aug 15, 2024	42.350	42.750	41.500	41.850	41.850	296,720
Aug 14, 2024	44.400	44.600	42.200	42.250	42.250	398,685
Aug 13, 2024	45.050	45.050	43.300	44.000	44.000	283,540
Aug 12, 2024	45.350	45.350	43.900	45.200	45.200	351,000
Aug 9, 2024	47.250	47.250	45.200	45.250	45.250	494,300
Aug 8, 2024	47.850	47.850	46.350	47.000	47.000	313,200
Aug 7, 2024	49.200	49.200	47.200	47.600	47.600	197,780
Aug 6, 2024	47.200	48.800	47.200	48.550	48.550	440,300
Aug 5, 2024	47.000	48.250	46.100	47.200	47.200	565,200
Aug 2, 2024	46.700	48.750	45.500	46.800	46.800	429,300
Aug 1, 2024	48.750	48.750	46.100	46.800	46.800	356,549
Jul 31, 2024	45.300	47.650	43.650	47.050	47.050	738,040
Jul 30, 2024	43.900	45.600	43.550	44.350	44.350	318,080
Jul 29, 2024	44.250	44.700	43.650	43.900	43.900	99,700
Jul 26, 2024	44.200	44.950	44.000	44.250	44.250	78,300
Jul 25, 2024	43.500	44.400	43.050	44.200	44.200	239,000
Jul 24, 2024	45.000	45.850	43.250	43.550	43.550	262,400
Jul 23, 2024	46.500	46.500	44.650	44.800	44.800	334,580
Jul 22, 2024	45.850	47.650	45.300	46.300	46.300	688,988
Jul 19, 2024	46.200	46.200	45.250	45.400	45.400	229,300
Jul 18, 2024	46.900	47.050	46.150	46.750	46.750	147,200
Jul 17, 2024	45.800	47.700	45.650	47.000	47.000	596,200
Jul 16, 2024	46.300	46.050	44.750	45.250	45.250	245,500
Jul 15, 2024	47.250	47.200	44.900	45.450	45.450	284,400
Jul 12, 2024	47.400	49.100	46.350	47.000	47.000	762,200
Jul 11, 2024	44.850	47.650	44.750	46.600	46.600	916,180
Jul 10, 2024	45.500	46.100	44.400	44.750	44.750	124,500
Jul 9, 2024	45.550	45.650	44.000	45.400	45.400	125,800
Jul 8, 2024	47.550	47.550	44.650	44.900	44.900	239,240
Jul 5, 2024	46.500	48.000	45.750	47.400	47.400	307,420
Jul 4, 2024	47.850	48.800	46.200	46.500	46.500	183,940
Jul 3, 2024	46.900	50.450	46.900	47.750	47.750	135,495
Jul 2, 2024	46.300	49.500	46.300	47.250	47.250	147,900
Jun 28, 2024	48.750	49.600	48.000	48.700	48.700	82,900
Jun 27, 2024	49.500	50.150	48.600	48.750	48.750	155,800
Jun 26, 2024	49.300	50.600	48.700	50.600	50.600	74,596
Jun 25, 2024	49.450	49.950	48.850	49.300	49.300	125,258
Jun 24, 2024	50.000	50.500	49.200	49.600	49.600	127,600
Jun 21, 2024	50.500	50.750	50.150	50.350	50.350	90,460
Jun 20, 2024	51.200	51.950	50.250	50.550	50.550	131,200
Jun 19, 2024	51.150	51.450	50.450	50.800	50.800	87,200
Jun 18, 2024	51.800	51.800	50.250	50.550	50.550	127,064
Jun 17, 2024	52.700	52.700	51.550	52.000	52.000	24,040
Jun 14, 2024	52.750	52.750	51.150	52.400	52.400	114,700
Jun 13, 2024	1.976697 Dividend
Jun 13, 2024	54.400	54.400	52.350	52.750	52.750	146,860
Jun 12, 2024	53.700	57.800	52.700	55.150	53.173	422,900
Jun 11, 2024	54.500	54.500	52.150	53.000	51.100	138,240
Jun 7, 2024	53.800	54.150	53.000	53.000	51.100	54,700
Jun 6, 2024	55.300	55.350	53.000	53.400	51.486	88,400
Jun 5, 2024	55.950	55.950	53.800	54.350	52.402	70,000
Jun 4, 2024	53.300	55.050	53.300	54.750	52.788	100,940
Jun 3, 2024	53.550	54.200	52.900	53.250	51.341	73,204
May 31, 2024	54.300	55.150	53.750	53.900	51.968	84,700
May 30, 2024	54.250	55.100	53.000	53.550	51.631	470,140
May 29, 2024	55.150	56.000	54.500	54.700	52.739	222,520
May 28, 2024	54.900	56.600	53.900	54.700	52.739	269,100
May 27, 2024	55.500	55.550	53.350	55.000	53.029	333,732
May 24, 2024	58.100	58.700	55.100	55.500	53.511	455,800
May 23, 2024	60.050	60.100	58.150	58.200	56.114	170,540
May 22, 2024	61.000	61.000	59.600	60.400	58.235	114,600
May 21, 2024	64.400	64.400	59.650	60.000	57.849	348,320
May 20, 2024	64.000	65.550	63.700	64.400	62.092	156,100
May 17, 2024	64.900	65.200	62.900	64.300	61.995	211,900
May 16, 2024	64.750	65.300	61.500	64.150	61.851	551,100
May 14, 2024	62.950	66.600	62.950	64.050	61.754	535,500
May 13, 2024	67.250	68.050	62.700	64.750	62.429	644,540
May 10, 2024	63.600	64.750	62.650	64.000	61.706	316,540
May 9, 2024	62.900	64.500	62.650	64.500	62.188	509,512
May 8, 2024	65.000	65.000	61.150	62.350	60.115	318,480
May 7, 2024	66.550	66.550	64.350	65.000	62.670	156,700
May 6, 2024	65.300	66.850	64.600	65.450	63.104	187,900
May 3, 2024	66.600	66.600	63.000	63.500	61.224	20,100
May 2, 2024	64.050	66.900	64.050	66.600	64.213	74,280
Apr 30, 2024	64.100	64.500	63.300	64.150	61.851	88,974
Apr 29, 2024	63.100	65.700	63.100	64.100	61.803	141,300
Apr 26, 2024	59.600	63.350	59.100	63.350	61.079	285,600
Apr 25, 2024	59.100	60.200	58.250	59.000	56.885	154,780

1477.HK OCUMENSION-B

5.520

-0.18%

2171.HK CARsgen Therapeutics Holdings Limited

15.400

-1.91%

1541.HK IMMUNEONCO-B

7.080

-0.28%

9995.HK RemeGen Co., Ltd.

43.450

+5.08%

6622.HK Zhaoke Ophthalmology Limited

1.740

+6.10%

1548.HK GENSCRIPT BIO

11.060

-1.25%

2509.HK Qyuns Therapeutics Co., Ltd.

10.960

+3.59%

6855.HK Ascentage Pharma Group International

51.500

+1.68%

2157.HK Lepu Biopharma Co., Ltd.

4.350

-3.97%

2696.HK Shanghai Henlius Biotech, Inc.

37.850

-2.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Asymchem Laboratories (Tianjin) Co., Ltd. (6821.HK)

Related Tickers