Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Anchorstone Holdings Limited (1592) Historical Prices

HK:1592 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.140.140.140.140.14-1.43%315,0000.40
Oct 29, 20260.140.140.140.140.14-1.41%70,0000.09
Oct 28, 20260.140.140.140.140.14-0.70%120,0000.15
Oct 27, 20260.140.140.140.140.14-0.69%30,0000.04
Oct 26, 20260.140.150.140.140.14+0.00%110,0000.14
Oct 23, 20260.140.150.140.140.14-0.69%440,0000.54
Oct 22, 20260.140.150.140.150.15+0.69%1,130,0001.39
Oct 21, 20260.150.150.140.140.14-2.04%1,130,0001.39
Oct 20, 20260.150.150.150.150.15-5.77%310,0000.38
Oct 19, 20260.160.160.150.160.16+0.00%00.00
Oct 16, 20260.150.160.150.160.16-0.64%580,0000.66
Oct 15, 20260.160.160.150.160.16+0.00%369,5000.41
Oct 14, 20260.160.170.150.160.16-3.68%1,130,0001.24
Oct 13, 20260.160.160.160.160.16+1.88%800,0000.83
Oct 12, 20260.160.170.160.160.16+0.63%660,0000.65
Oct 09, 20260.160.160.160.160.16-2.45%240,0000.23
Oct 08, 20260.170.170.150.160.16+1.24%680,0000.60
Oct 07, 20260.160.180.160.160.16+0.00%00.00
Oct 06, 20260.160.160.160.160.16+0.00%280,0000.20
Oct 05, 20260.160.160.160.160.16+0.00%70,0000.05
Oct 02, 20260.160.160.160.160.16+0.00%10,0000.01
Oct 01, 20260.160.170.160.160.16+0.00%00.00
Sep 30, 20260.160.170.160.160.16+1.26%780,0000.37
Sep 29, 20260.160.170.160.160.16-5.36%1,230,0000.45
Sep 28, 20260.160.170.160.170.17-1.18%460,0000.17
Sep 25, 20260.170.170.170.170.17+0.00%140,0000.05
Sep 24, 20260.170.170.170.170.17-2.86%280,0000.09
Sep 23, 20260.170.180.170.180.18+2.34%300,0000.09
Sep 22, 20260.170.190.170.170.17+2.40%1,390,0000.42
Sep 21, 20260.160.170.160.170.17+0.60%680,0000.20
Sep 18, 20260.160.170.160.170.17+3.11%270,0000.08
Sep 17, 20260.160.170.160.160.16-1.83%390,0000.11
Sep 16, 20260.160.170.160.160.16-3.53%1,110,0000.32
Sep 15, 20260.170.170.160.170.17+3.03%1,190,0000.33
Sep 14, 20260.180.180.170.170.17-5.71%1,520,0000.40
Sep 11, 20260.180.180.170.180.18+0.00%960,0000.22
Sep 10, 20260.180.180.180.180.18-0.57%1,020,0000.16
Sep 09, 20260.170.180.170.180.18+0.57%960,0000.15
Sep 08, 20260.180.180.170.180.18-1.69%1,310,0000.19
Sep 07, 20260.170.180.170.180.18+0.00%690,0000.10
Sep 04, 20260.180.180.180.180.18-1.11%275,0000.04
Sep 03, 20260.180.180.180.180.18-2.17%1,060,0000.14
Sep 02, 20260.180.180.180.180.18-1.08%270,0000.03
Sep 01, 20260.180.190.180.190.19+1.64%710,0000.07
Aug 31, 20260.180.180.180.180.18-5.18%80,0000.01
Aug 28, 20260.200.200.190.190.19-1.03%380,0000.04
Aug 27, 20260.190.200.190.200.20+5.41%520,0000.05
Aug 26, 20260.190.190.190.190.19-5.61%270,0000.03
Aug 25, 20260.200.200.190.200.20-0.51%670,0000.07
Aug 24, 20260.200.200.200.200.20-1.50%517,5000.05