Asset Chain Limited (HKG:0616)
Hong Kong · Delayed Price · Currency is HKD 0.1980
-0.0040 (-1.98%)
May 29, 2026, 4:08 PM HKT
Asset Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.98% | 2,800,065 |
| May 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.05% | 885,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -5.70% | 4,105,000 |
| May 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.15% | 850,000 |
| May 22, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.19% | 2,255,000 |
| May 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.56% | 3,490,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 2,882,502 |
| May 19, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.93% | 5,340,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 2,365,000 |
| May 15, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | - | 4,085,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 7,156,000 |
| May 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 7,071,875 |
| May 12, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.08% | 3,500,003 |
| May 11, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.23% | 3,485,000 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 2,312,500 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 2,950,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 2,770,000 |
| May 5, 2026 | 0.25 | 0.30 | 0.25 | 0.26 | 0.26 | 2.82% | 4,930,003 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 4,560,000 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 3,645,000 |
| Apr 29, 2026 | 0.28 | 0.30 | 0.25 | 0.26 | 0.26 | -7.27% | 11,615,000 |
| Apr 28, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 4,970,000 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 3,420,001 |
| Apr 24, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 5,600,000 |
| Apr 23, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -6.15% | 5,055,000 |
| Apr 22, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 6,100,000 |
| Apr 21, 2026 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 3.13% | 7,265,000 |
| Apr 20, 2026 | 0.31 | 0.38 | 0.31 | 0.32 | 0.32 | 6.67% | 24,080,000 |
| Apr 17, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,915,375 |
| Apr 16, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | - | 2,250,500 |
| Apr 15, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | - | 4,215,000 |
| Apr 14, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -4.76% | 13,286,500 |
| Apr 13, 2026 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | 1.61% | 12,885,000 |
| Apr 10, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 8.77% | 15,885,000 |
| Apr 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,005,000 |
| Apr 8, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 1.79% | 7,928,875 |
| Apr 2, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 7.69% | 11,685,000 |
| Apr 1, 2026 | 0.25 | 0.31 | 0.25 | 0.26 | 0.26 | 5.69% | 18,732,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.81% | 3,780,000 |
| Mar 30, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.40% | 4,495,000 |
| Mar 27, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 3.32% | 14,235,000 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.21% | 3,295,000 |
| Mar 25, 2026 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | 4.62% | 12,645,000 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -10.19% | 5,630,000 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -7.02% | 4,800,000 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,660,307 |
| Mar 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 2,640,000 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 3,280,000 |
| Mar 17, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 1,500,000 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 555,000 |