Automated Systems Holdings Limited - 0771.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.89	0.91	0.91	0.91	0.89	518,000
January 13, 2026	0.9	0.88	0.88	0.91	0.87	364,000
January 12, 2026	0.87	0.89	0.89	0.91	0.87	476,000
January 09, 2026	0.86	0.86	0.86	0.86	0.86	12,000
January 08, 2026	0.89	0.86	0.86	0.89	0.86	130,000
January 07, 2026	0.85	0.89	0.89	0.89	0.85	513,072
January 06, 2026	0.84	0.84	0.84	0.85	0.84	36,000
January 05, 2026	0.82	0.85	0.85	0.85	0.82	118,000
January 02, 2026	0.81	0.81	0.81	0.81	0.8	35,780
December 31, 2025	0.8	0.79	0.79	0.8	0.79	34,000
December 30, 2025	0.8	0.8	0.8	0.8	0.79	304,000
December 29, 2025	0.8	0.8	0.8	0.8	0.8	60,000
December 24, 2025	0.8	0.8	0.8	0.8	0.8	7,480
December 23, 2025	0.82	0.82	0.82	0.82	0.82	0
December 22, 2025	0.82	0.82	0.82	0.82	0.82	2,000
December 19, 2025	0.8	0.8	0.8	0.8	0.8	0
December 18, 2025	0.81	0.8	0.8	0.81	0.8	12,000
December 17, 2025	0.8	0.81	0.81	0.81	0.8	18,000
December 16, 2025	0.81	0.8	0.8	0.81	0.8	18,000
December 15, 2025	0.82	0.82	0.82	0.82	0.82	10,000
December 12, 2025	0.83	0.82	0.82	0.83	0.81	142,000
December 11, 2025	0.83	0.83	0.83	0.83	0.83	0
December 10, 2025	0.83	0.83	0.83	0.83	0.83	4,000
December 09, 2025	0.83	0.83	0.83	0.83	0.83	26,000
December 08, 2025	0.85	0.85	0.85	0.85	0.85	22,000
December 05, 2025	0.83	0.85	0.85	0.85	0.82	46,000
December 04, 2025	0.84	0.86	0.86	0.86	0.83	134,000
December 03, 2025	0.84	0.84	0.84	0.84	0.84	0
December 02, 2025	0.84	0.84	0.84	0.84	0.83	116,000
December 01, 2025	0.88	0.88	0.88	0.88	0.88	78,000
November 28, 2025	0.83	0.83	0.83	0.83	0.83	16,000
November 27, 2025	0.85	0.85	0.85	0.85	0.85	0
November 26, 2025	0.86	0.85	0.85	0.86	0.83	22,000
November 25, 2025	0.85	0.85	0.85	0.85	0.85	2,000
November 24, 2025	0.82	0.85	0.85	0.86	0.81	112,000
November 21, 2025	0.82	0.82	0.82	0.82	0.82	96,000
November 20, 2025	0.83	0.82	0.82	0.83	0.82	54,000
November 19, 2025	0.83	0.83	0.83	0.83	0.82	98,000
November 18, 2025	0.83	0.83	0.83	0.83	0.83	75,176
November 17, 2025	0.84	0.84	0.84	0.84	0.84	8,000
November 14, 2025	0.84	0.83	0.83	0.84	0.8	160,000
November 13, 2025	0.85	0.85	0.85	0.86	0.84	310,000
November 12, 2025	0.84	0.84	0.84	0.84	0.84	10,000
November 11, 2025	0.85	0.84	0.84	0.85	0.83	606,000
November 10, 2025	0.87	0.87	0.87	0.87	0.87	0
November 07, 2025	0.85	0.87	0.87	0.87	0.84	287,800
November 06, 2025	0.89	0.89	0.89	0.89	0.89	0
November 05, 2025	0.9	0.9	0.9	0.9	0.9	883,808
November 04, 2025	0.9	0.9	0.9	0.9	0.9	8,000
November 03, 2025	0.9	0.9	0.9	0.9	0.9	0
October 31, 2025	0.9	0.9	0.9	0.91	0.9	130,000
October 30, 2025	0.92	0.92	0.92	0.92	0.91	101,800
October 28, 2025	0.87	0.92	0.92	0.93	0.86	1.46M
October 27, 2025	0.87	0.92	0.92	0.93	0.86	1.45M
October 26, 2025	0.87	0.86	0.86	0.88	0.82	337,808
October 24, 2025	0.88	0.88	0.88	0.88	0.88	0
October 23, 2025	0.88	0.88	0.88	0.88	0.88	0
October 22, 2025	0.89	0.87	0.87	0.89	0.86	54,000
October 21, 2025	0.9	0.88	0.88	0.9	0.88	42,000
October 20, 2025	0.91	0.88	0.88	0.91	0.88	114,000

Automated Systems Holdings Limited (0771.HK) HKSE