Asset Chain Limited (HKG:0616)
Hong Kong · Delayed Price · Currency is HKD 0.1000
+0.0020 (2.04%)
Aug 21, 2026, 4:08 PM HKT
Asset Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 2,418,832 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 2,455,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 250,000 |
| Aug 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 3,050,000 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.97% | 1,575,000 |
| Aug 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,745,000 |
| Aug 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.02% | 9,735,000 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 2,165,000 |
| Aug 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.00% | 18,425,000 |
| Aug 10, 2026 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -1.96% | 11,440,000 |
| Aug 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.99% | 7,595,000 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.48% | 5,215,000 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -2.70% | 3,590,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.72% | 2,235,000 |
| Aug 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.30% | 1,740,000 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.96% | 4,005,000 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 4.31% | 10,105,000 |
| Jul 29, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 5.45% | 7,255,000 |
| Jul 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.58% | 2,520,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -15.04% | 11,745,000 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.87% | 590,000 |
| Jul 23, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.73% | 3,560,000 |
| Jul 22, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 16.49% | 2,085,000 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.73% | 1,000,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 2,605,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.85% | 2,435,000 |
| Jul 16, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -6.36% | 5,255,000 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 6,685,000 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -15.49% | 6,230,000 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.96% | 1,877,500 |
| Jul 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.95% | 3,435,000 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 3,660,000 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.99% | 4,600,000 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -13.92% | 6,510,000 |
| Jul 6, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -1.52% | 530,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.96% | 1,115,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -13.62% | 6,080,000 |
| Jun 30, 2026 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | 23.68% | 31,395,000 |
| Jun 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.40% | 1,950,000 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.25% | 1,030,000 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.32% | 1,665,000 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.47% | 285,000 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.51% | 650,000 |
| Jun 22, 2026 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | 3.37% | 2,910,000 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.15% | 2,175,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.36% | 4,855,000 |
| Jun 16, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 7.61% | 10,180,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 10.67% | 1,922,500 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.71% | 520,000 |
| Jun 11, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.66% | 400,000 |