HKSE - Delayed Quote HKD

Automated Systems Holdings Limited (0771.HK)

0.610 0.000 (0.00%)
As of April 25 at 3:16 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.610 0.610 0.610 0.610 0.610 18,000
Apr 24, 2024 0.600 0.610 0.590 0.610 0.610 162,000
Apr 23, 2024 0.600 0.600 0.570 0.600 0.600 360,000
Apr 22, 2024 0.660 0.630 0.550 0.600 0.600 652,000
Apr 19, 2024 0.660 0.660 0.660 0.660 0.660 -
Apr 18, 2024 0.640 0.660 0.640 0.660 0.660 36,000
Apr 17, 2024 0.630 0.640 0.610 0.620 0.620 160,000
Apr 16, 2024 0.660 0.680 0.630 0.650 0.650 271,440
Apr 15, 2024 0.670 0.670 0.670 0.670 0.670 12,000
Apr 12, 2024 0.680 0.680 0.680 0.680 0.680 50,000
Apr 11, 2024 0.680 0.680 0.680 0.680 0.680 -
Apr 10, 2024 0.680 0.680 0.680 0.680 0.680 -
Apr 9, 2024 0.670 0.680 0.670 0.680 0.680 36,000
Apr 8, 2024 0.680 0.690 0.670 0.670 0.670 112,240
Apr 5, 2024 0.690 0.690 0.690 0.690 0.690 4,000
Apr 3, 2024 0.670 0.680 0.670 0.670 0.670 144,000
Apr 2, 2024 0.700 0.700 0.680 0.680 0.680 38,000
Mar 28, 2024 0.700 0.700 0.700 0.700 0.700 -
Mar 27, 2024 0.690 0.700 0.690 0.700 0.700 110,000
Mar 26, 2024 0.690 0.690 0.680 0.690 0.690 41,808
Mar 25, 2024 0.690 0.690 0.690 0.690 0.690 76,000
Mar 22, 2024 0.680 0.690 0.670 0.690 0.690 100,000
Mar 21, 2024 0.710 0.710 0.680 0.690 0.690 60,000
Mar 20, 2024 0.690 0.710 0.690 0.710 0.710 18,000
Mar 19, 2024 0.710 0.710 0.690 0.690 0.690 88,000
Mar 18, 2024 0.690 0.710 0.690 0.710 0.710 100,000
Mar 15, 2024 0.700 0.700 0.700 0.700 0.700 -
Mar 14, 2024 0.700 0.700 0.700 0.700 0.700 40,000
Mar 13, 2024 0.700 0.700 0.700 0.700 0.700 100,000
Mar 12, 2024 0.700 0.700 0.700 0.700 0.700 120,000
Mar 11, 2024 0.700 0.690 0.670 0.690 0.690 4,000
Mar 8, 2024 0.670 0.690 0.670 0.690 0.690 78,000
Mar 7, 2024 0.680 0.690 0.680 0.690 0.690 42,000
Mar 6, 2024 0.700 0.700 0.700 0.700 0.700 -
Mar 5, 2024 0.690 0.690 0.680 0.680 0.680 96,000
Mar 4, 2024 0.710 0.710 0.710 0.710 0.710 -
Mar 1, 2024 0.700 0.710 0.690 0.710 0.710 144,000
Feb 29, 2024 0.690 0.700 0.690 0.700 0.700 148,000
Feb 28, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 27, 2024 0.710 0.710 0.710 0.710 0.710 20,000
Feb 26, 2024 0.700 0.710 0.700 0.710 0.710 146,000
Feb 23, 2024 0.700 0.700 0.700 0.700 0.700 40,000
Feb 22, 2024 0.700 0.700 0.700 0.700 0.700 170,000
Feb 21, 2024 0.680 0.700 0.680 0.700 0.700 72,000
Feb 20, 2024 0.660 0.670 0.660 0.670 0.670 18,000
Feb 19, 2024 0.690 0.690 0.680 0.680 0.680 94,000
Feb 16, 2024 0.680 0.680 0.630 0.680 0.680 602,000
Feb 15, 2024 0.720 0.720 0.720 0.720 0.720 -
Feb 14, 2024 0.690 0.720 0.690 0.720 0.720 34,000
Feb 9, 2024 0.710 0.710 0.710 0.710 0.710 -
Feb 8, 2024 0.680 0.740 0.660 0.720 0.720 174,000
Feb 7, 2024 0.680 0.690 0.680 0.690 0.690 12,000
Feb 6, 2024 0.670 0.680 0.670 0.680 0.680 22,000
Feb 5, 2024 0.690 0.690 0.690 0.690 0.690 10,000
Feb 2, 2024 0.690 0.690 0.690 0.690 0.690 12,000
Feb 1, 2024 0.690 0.690 0.690 0.690 0.690 -
Jan 31, 2024 0.680 0.700 0.680 0.690 0.690 26,800
Jan 30, 2024 0.700 0.700 0.700 0.700 0.700 56,000
Jan 29, 2024 0.710 0.710 0.710 0.710 0.710 -
Jan 26, 2024 0.710 0.710 0.710 0.710 0.710 32,000
Jan 25, 2024 0.680 0.710 0.680 0.710 0.710 110,000
Jan 24, 2024 0.700 0.700 0.700 0.700 0.700 70,000
Jan 23, 2024 0.700 0.730 0.700 0.700 0.700 102,000
Jan 22, 2024 0.700 0.700 0.700 0.700 0.700 120,000
Jan 19, 2024 0.670 0.720 0.660 0.720 0.720 91,424
Jan 18, 2024 0.670 0.670 0.670 0.670 0.670 -
Jan 17, 2024 0.660 0.680 0.660 0.670 0.670 74,000
Jan 16, 2024 0.700 0.700 0.700 0.700 0.700 121,616
Jan 15, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 12, 2024 0.750 0.750 0.720 0.720 0.720 86,000
Jan 11, 2024 0.690 0.690 0.690 0.690 0.690 -
Jan 10, 2024 0.680 0.690 0.680 0.690 0.690 141,560
Jan 9, 2024 0.670 0.680 0.650 0.680 0.680 84,000
Jan 8, 2024 0.690 0.690 0.670 0.690 0.690 154,000
Jan 5, 2024 0.710 0.710 0.690 0.690 0.690 68,232
Jan 4, 2024 0.690 0.710 0.690 0.710 0.710 28,000
Jan 3, 2024 0.710 0.710 0.710 0.710 0.710 -
Jan 2, 2024 0.700 0.710 0.700 0.710 0.710 140,000
Dec 29, 2023 0.690 0.690 0.690 0.690 0.690 258,000
Dec 28, 2023 0.680 0.700 0.680 0.690 0.690 56,000
Dec 27, 2023 0.700 0.700 0.690 0.690 0.690 88,000
Dec 22, 2023 0.720 0.720 0.720 0.710 0.710 42,127
Dec 21, 2023 0.710 0.710 0.710 0.710 0.710 -
Dec 20, 2023 0.700 0.700 0.700 0.700 0.700 234,000
Dec 19, 2023 0.700 0.700 0.700 0.700 0.700 50,000
Dec 18, 2023 0.690 0.700 0.690 0.700 0.700 104,000
Dec 15, 2023 0.700 0.700 0.690 0.700 0.700 194,020
Dec 14, 2023 0.680 0.680 0.680 0.680 0.680 -
Dec 13, 2023 0.700 0.700 0.700 0.680 0.680 60,000
Dec 12, 2023 0.680 0.680 0.680 0.680 0.680 14,000
Dec 11, 2023 0.700 0.700 0.700 0.700 0.700 70,000
Dec 8, 2023 0.700 0.700 0.690 0.700 0.700 808,000
Dec 7, 2023 0.700 0.710 0.700 0.710 0.710 106,000
Dec 6, 2023 0.700 0.710 0.680 0.710 0.710 128,520
Dec 5, 2023 0.700 0.700 0.700 0.700 0.700 8,000
Dec 4, 2023 0.700 0.700 0.700 0.700 0.700 -
Dec 1, 2023 0.690 0.700 0.690 0.700 0.700 38,000
Nov 30, 2023 0.700 0.700 0.700 0.700 0.700 60,000
Nov 29, 2023 0.710 0.710 0.690 0.700 0.700 216,000
Nov 28, 2023 0.710 0.730 0.710 0.730 0.730 208,000
Nov 27, 2023 0.700 0.730 0.700 0.730 0.730 180,000
Nov 24, 2023 0.710 0.710 0.710 0.710 0.710 -
Nov 23, 2023 0.710 0.710 0.710 0.710 0.710 90,000
Nov 22, 2023 0.690 0.700 0.680 0.700 0.700 46,000
Nov 21, 2023 0.700 0.700 0.690 0.700 0.700 116,000
Nov 20, 2023 0.710 0.710 0.710 0.710 0.710 30,000
Nov 17, 2023 0.700 0.710 0.690 0.710 0.710 64,000
Nov 16, 2023 0.740 0.740 0.740 0.740 0.740 -
Nov 15, 2023 0.710 0.750 0.700 0.750 0.750 178,000
Nov 14, 2023 0.710 0.710 0.710 0.710 0.710 40,000
Nov 13, 2023 0.700 0.730 0.680 0.730 0.730 80,000
Nov 10, 2023 0.710 0.710 0.710 0.710 0.710 -
Nov 9, 2023 0.700 0.730 0.700 0.730 0.730 56,000
Nov 8, 2023 0.680 0.710 0.680 0.710 0.710 108,000
Nov 7, 2023 0.680 0.680 0.680 0.680 0.680 -
Nov 6, 2023 0.700 0.700 0.680 0.680 0.680 132,000
Nov 3, 2023 0.690 0.700 0.690 0.690 0.690 272,000
Nov 2, 2023 0.680 0.700 0.670 0.700 0.700 122,560
Nov 1, 2023 0.690 0.690 0.690 0.690 0.690 -
Oct 31, 2023 0.700 0.700 0.690 0.690 0.690 40,000
Oct 30, 2023 0.710 0.710 0.690 0.690 0.690 40,000
Oct 27, 2023 0.700 0.700 0.680 0.690 0.690 58,000
Oct 26, 2023 0.680 0.680 0.680 0.680 0.680 -
Oct 25, 2023 0.680 0.700 0.670 0.680 0.680 239,960
Oct 24, 2023 0.680 0.680 0.660 0.680 0.680 142,000
Oct 20, 2023 0.710 0.710 0.610 0.660 0.660 898,000
Oct 19, 2023 0.710 0.710 0.710 0.710 0.710 24,000
Oct 18, 2023 0.720 0.720 0.720 0.720 0.720 12,000
Oct 17, 2023 0.710 0.710 0.710 0.710 0.710 -
Oct 16, 2023 0.710 0.710 0.710 0.710 0.710 32,000
Oct 13, 2023 0.720 0.720 0.720 0.720 0.720 -
Oct 12, 2023 0.700 0.710 0.700 0.710 0.710 56,000
Oct 11, 2023 0.700 0.700 0.700 0.700 0.700 14,000
Oct 10, 2023 0.700 0.700 0.700 0.700 0.700 27,808
Oct 9, 2023 0.700 0.700 0.700 0.700 0.700 64,000
Oct 6, 2023 0.720 0.720 0.720 0.720 0.720 -
Oct 5, 2023 0.710 0.720 0.700 0.720 0.720 98,000
Oct 4, 2023 0.700 0.700 0.700 0.700 0.700 4,000
Oct 3, 2023 0.730 0.730 0.730 0.730 0.730 4,000
Sep 29, 2023 0.730 0.730 0.730 0.730 0.730 34,000
Sep 28, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 27, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 26, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 25, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 22, 2023 0.700 0.730 0.700 0.730 0.730 28,000
Sep 21, 2023 0.720 0.720 0.720 0.720 0.720 -
Sep 20, 2023 0.720 0.720 0.720 0.720 0.720 394,000
Sep 19, 2023 0.710 0.720 0.710 0.720 0.720 472,000
Sep 18, 2023 0.710 0.710 0.710 0.710 0.710 -
Sep 15, 2023 0.700 0.710 0.710 0.710 0.710 150,000
Sep 14, 2023 0.700 0.710 0.700 0.710 0.710 164,000
Sep 13, 2023 0.700 0.700 0.700 0.700 0.700 -
Sep 12, 2023 0.710 0.710 0.700 0.700 0.700 23,232
Sep 11, 2023 0.710 0.710 0.710 0.710 0.710 6,000
Sep 7, 2023 0.710 0.710 0.700 0.700 0.700 50,000
Sep 6, 2023 0.730 0.730 0.720 0.720 0.720 160,000
Sep 5, 2023 0.740 0.740 0.740 0.740 0.740 -
Sep 4, 2023 0.740 0.740 0.740 0.740 0.740 -
Aug 31, 2023 0.740 0.740 0.740 0.740 0.740 -
Aug 30, 2023 0.740 0.740 0.740 0.740 0.740 24,000
Aug 29, 2023 0.730 0.740 0.730 0.750 0.750 126,000
Aug 28, 2023 0.720 0.730 0.710 0.720 0.720 220,000
Aug 25, 2023 0.760 0.760 0.730 0.730 0.730 96,000
Aug 24, 2023 0.760 0.760 0.730 0.760 0.760 69,600
Aug 23, 2023 0.750 0.760 0.750 0.760 0.760 126,000
Aug 22, 2023 0.730 0.750 0.720 0.750 0.750 48,000
Aug 21, 2023 0.730 0.730 0.710 0.730 0.730 256,000
Aug 18, 2023 0.740 0.760 0.740 0.740 0.740 183,424
Aug 17, 2023 0.750 0.750 0.750 0.750 0.750 -
Aug 16, 2023 0.740 0.780 0.740 0.750 0.750 334,000
Aug 15, 2023 0.720 0.720 0.720 0.720 0.720 -
Aug 14, 2023 0.730 0.730 0.730 0.730 0.730 -
Aug 11, 2023 0.730 0.730 0.730 0.730 0.730 -
Aug 10, 2023 0.720 0.720 0.700 0.720 0.720 120,000
Aug 9, 2023 0.700 0.720 0.700 0.720 0.720 126,000
Aug 8, 2023 0.700 0.700 0.700 0.700 0.700 -
Aug 7, 2023 0.700 0.700 0.700 0.700 0.700 -
Aug 4, 2023 0.700 0.710 0.700 0.710 0.710 202,000
Aug 3, 2023 0.700 0.700 0.700 0.700 0.700 -
Aug 2, 2023 0.700 0.700 0.700 0.700 0.700 22,000
Aug 1, 2023 0.720 0.720 0.700 0.700 0.700 6,000
Jul 31, 2023 0.710 0.720 0.710 0.720 0.720 102,800
Jul 28, 2023 0.720 0.720 0.720 0.720 0.720 30,000
Jul 27, 2023 0.700 0.700 0.700 0.700 0.700 -
Jul 26, 2023 0.710 0.710 0.710 0.710 0.710 -
Jul 25, 2023 0.710 0.710 0.710 0.710 0.710 -
Jul 24, 2023 0.700 0.700 0.700 0.700 0.700 -
Jul 21, 2023 0.700 0.700 0.700 0.700 0.700 -
Jul 20, 2023 0.700 0.700 0.690 0.690 0.690 26,000
Jul 19, 2023 0.730 0.730 0.730 0.730 0.730 -
Jul 18, 2023 0.740 0.740 0.740 0.740 0.740 -
Jul 14, 2023 0.710 0.740 0.710 0.740 0.740 16,000
Jul 13, 2023 0.700 0.710 0.700 0.710 0.710 112,000
Jul 12, 2023 0.700 0.700 0.700 0.700 0.700 -
Jul 11, 2023 0.700 0.700 0.690 0.700 0.700 24,000
Jul 10, 2023 0.690 0.690 0.690 0.690 0.690 -
Jul 7, 2023 0.700 0.700 0.700 0.700 0.700 2,000
Jul 6, 2023 0.700 0.720 0.700 0.710 0.710 157,000
Jul 5, 2023 0.720 0.720 0.710 0.710 0.710 214,000
Jul 4, 2023 0.730 0.760 0.730 0.760 0.760 68,000
Jul 3, 2023 0.740 0.740 0.730 0.740 0.740 114,000
Jun 30, 2023 0.730 0.740 0.730 0.740 0.740 132,240
Jun 29, 2023 0.720 0.720 0.720 0.720 0.720 20,000
Jun 28, 2023 0.720 0.720 0.720 0.720 0.720 -
Jun 27, 2023 0.730 0.760 0.730 0.760 0.760 44,000
Jun 26, 2023 0.700 0.790 0.700 0.720 0.720 456,000
Jun 23, 2023 0.700 0.700 0.700 0.700 0.700 -
Jun 21, 2023 0.700 0.700 0.700 0.700 0.700 -
Jun 20, 2023 0.700 0.700 0.690 0.700 0.700 38,000
Jun 19, 2023 0.700 0.700 0.700 0.700 0.700 12,000
Jun 16, 2023 0.720 0.720 0.720 0.720 0.720 74,000
Jun 15, 2023 0.710 0.710 0.700 0.700 0.700 102,000
Jun 14, 2023 0.720 0.720 0.720 0.720 0.720 -
Jun 13, 2023 0.720 0.720 0.720 0.720 0.720 -
Jun 12, 2023 0.740 0.740 0.730 0.730 0.730 8,000
Jun 9, 2023 0.720 0.730 0.710 0.730 0.730 60,520
Jun 8, 2023 0.720 0.730 0.720 0.730 0.730 6,000
Jun 7, 2023 0.720 0.740 0.720 0.740 0.740 21,200
Jun 6, 2023 0.720 0.720 0.720 0.720 0.720 -
Jun 5, 2023 0.720 0.720 0.720 0.720 0.720 -
Jun 2, 2023 0.730 0.730 0.700 0.720 0.720 54,000
Jun 1, 2023 0.730 0.730 0.720 0.720 0.720 172,000
May 31, 2023 0.030 Dividend
May 31, 2023 0.760 0.760 0.730 0.750 0.750 46,000
May 30, 2023 0.760 0.820 0.750 0.820 0.790 288,000
May 29, 2023 0.750 0.750 0.750 0.750 0.723 -
May 25, 2023 0.750 0.770 0.750 0.750 0.723 40,000
May 24, 2023 0.770 0.770 0.750 0.750 0.723 54,000
May 23, 2023 0.770 0.770 0.770 0.770 0.742 100,000
May 22, 2023 0.780 0.780 0.780 0.780 0.751 -
May 19, 2023 0.790 0.790 0.780 0.780 0.751 88,000
May 18, 2023 0.790 0.790 0.790 0.790 0.761 47,849
May 17, 2023 0.790 0.790 0.790 0.790 0.761 -
May 16, 2023 0.790 0.790 0.790 0.790 0.761 -
May 15, 2023 0.770 0.800 0.780 0.800 0.771 50,000
May 12, 2023 0.770 0.770 0.770 0.770 0.742 -
May 11, 2023 0.790 0.790 0.790 0.790 0.761 -
May 10, 2023 0.790 0.790 0.790 0.790 0.761 35,200
May 9, 2023 0.780 0.780 0.780 0.780 0.751 90,000
May 8, 2023 0.780 0.780 0.780 0.780 0.751 40,000
May 5, 2023 0.780 0.780 0.780 0.780 0.751 -
May 4, 2023 0.770 0.770 0.770 0.770 0.742 8,000
May 3, 2023 0.770 0.770 0.770 0.770 0.742 54,000
May 2, 2023 0.770 0.770 0.770 0.770 0.742 -
Apr 28, 2023 0.800 0.800 0.770 0.770 0.742 192,000
Apr 27, 2023 0.800 0.800 0.800 0.800 0.771 8,000
Apr 26, 2023 0.800 0.800 0.800 0.800 0.771 20,000