Asiasec Properties Limited (HKG:0271)
Hong Kong · Delayed Price · Currency is HKD 0.1440
-0.0020 (-1.37%)
Sep 11, 2026, 9:05 AM HKT
Asiasec Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.37% | 52,000 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 146 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.15 | -0.67% | 23,000 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,000 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | - |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | - |
| Sep 1, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.29% | 14,800 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 28, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | -0.64% | 27,000 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 26, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -0.64% | 102,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.95% | - |
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.53% | - |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Aug 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 218,000 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | - |
| Aug 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.89% | 16,400 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Aug 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 53,120 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 47,000 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | - |
| Aug 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 49,936 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | - |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | - |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | - |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.97% | - |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | - |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | - |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 4,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 9,210 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |