Anchorstone Holdings Limited - 1592.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.28	0.28	0.28	0.27	760,000
December 03, 2025	0.27	0.29	0.29	0.29	0.27	567,000
December 02, 2025	0.3	0.29	0.29	0.32	0.27	751,000
December 01, 2025	0.31	0.29	0.29	0.34	0.27	2.5M
November 28, 2025	0.37	0.31	0.31	0.37	0.31	710,000
November 27, 2025	0.33	0.35	0.35	0.35	0.33	653,500
November 26, 2025	0.31	0.32	0.32	0.34	0.31	487,000
November 25, 2025	0.35	0.33	0.33	0.35	0.31	430,000
November 24, 2025	0.3	0.33	0.33	0.37	0.3	799,000
November 21, 2025	0.27	0.3	0.3	0.3	0.27	350,000
November 20, 2025	0.25	0.27	0.27	0.27	0.25	230,000
November 19, 2025	0.25	0.25	0.25	0.26	0.23	111,000
November 18, 2025	0.26	0.25	0.25	0.26	0.25	471,000
November 17, 2025	0.26	0.27	0.27	0.27	0.26	200,000
November 14, 2025	0.28	0.28	0.28	0.28	0.25	490,000
November 13, 2025	0.28	0.28	0.28	0.28	0.28	130,000
November 12, 2025	0.27	0.28	0.28	0.28	0.27	120,000
November 11, 2025	0.28	0.27	0.27	0.31	0.27	685,500
November 10, 2025	0.27	0.32	0.32	0.32	0.27	626,000
November 07, 2025	0.24	0.26	0.26	0.26	0.24	259,500
November 06, 2025	0.25	0.26	0.26	0.26	0.25	222,500
November 05, 2025	0.28	0.28	0.28	0.28	0.28	68,500
November 04, 2025	0.29	0.28	0.28	0.29	0.25	256,500
November 03, 2025	0.29	0.28	0.28	0.29	0.26	233,500
October 31, 2025	0.28	0.3	0.3	0.3	0.28	25,500
October 30, 2025	0.28	0.3	0.3	0.32	0.28	770,000
October 28, 2025	0.23	0.28	0.28	0.29	0.23	1.44M
October 27, 2025	0.23	0.23	0.23	0.23	0.23	544,500
October 24, 2025	0.25	0.24	0.24	0.25	0.23	152,000
October 23, 2025	0.23	0.24	0.24	0.24	0.23	157,500
October 22, 2025	0.23	0.24	0.24	0.24	0.23	829,000
October 21, 2025	0.23	0.24	0.24	0.24	0.23	1.19M
October 20, 2025	0.23	0.24	0.24	0.24	0.23	494,000
October 17, 2025	0.24	0.24	0.24	0.24	0.23	909,000
October 16, 2025	0.25	0.25	0.25	0.25	0.23	357,500
October 15, 2025	0.25	0.25	0.25	0.25	0.22	2.08M
October 14, 2025	0.23	0.25	0.25	0.25	0.23	47,500
October 13, 2025	0.23	0.24	0.24	0.25	0.23	640,500
October 10, 2025	0.24	0.25	0.25	0.26	0.24	1.49M
October 09, 2025	0.25	0.26	0.26	0.26	0.25	148,000
October 08, 2025	0.24	0.26	0.26	0.26	0.23	625,000
October 06, 2025	0.25	0.25	0.25	0.25	0.24	462,000
October 03, 2025	0.29	0.25	0.25	0.29	0.25	1.86M
October 02, 2025	0.26	0.29	0.29	0.29	0.26	518,000
September 30, 2025	0.28	0.27	0.27	0.28	0.26	828,500
September 29, 2025	0.28	0.28	0.28	0.29	0.28	485,000
September 26, 2025	0.3	0.28	0.28	0.31	0.28	1.23M
September 25, 2025	0.31	0.31	0.31	0.32	0.3	763,000
September 24, 2025	0.33	0.32	0.32	0.34	0.31	88,500
September 23, 2025	0.31	0.32	0.32	0.32	0.31	887,000
September 22, 2025	0.34	0.32	0.32	0.35	0.3	3.1M
September 19, 2025	0.29	0.3	0.3	0.3	0.28	195,000
September 18, 2025	0.28	0.3	0.3	0.3	0.28	317,500
September 17, 2025	0.29	0.3	0.3	0.33	0.27	1.45M
September 16, 2025	0.3	0.3	0.3	0.31	0.28	363,000
September 15, 2025	0.32	0.32	0.32	0.32	0.3	352,500
September 12, 2025	0.33	0.32	0.32	0.33	0.31	254,000
September 11, 2025	0.32	0.34	0.34	0.35	0.31	339,500
September 10, 2025	0.3	0.3	0.3	0.31	0.29	61,000
September 09, 2025	0.28	0.3	0.3	0.3	0.28	102,000

Anchorstone Holdings Limited (1592.HK) HKSE