Asset Chain Limited (HKG:0616)
Hong Kong · Delayed Price · Currency is HKD 0.2080
-0.0090 (-4.15%)
Jun 18, 2026, 4:08 PM HKT
Asset Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 825,000 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.13% | 2,155,000 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.14% | 5,690,000 |
| Jun 5, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -9.19% | 10,220,000 |
| Jun 4, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 5.11% | 15,970,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.15% | 28,155,000 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.43% | 6,840,000 |
| Jun 1, 2026 | 0.20 | 0.22 | 0.18 | 0.18 | 0.18 | -7.07% | 4,655,000 |
| 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 |