Skip to main content
logo
Asset Chain Limited (HKG:0616)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0860
-0.0050 (-5.49%)
Nov 11, 2026, 3:59 PM HKT

Asset Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20260.100.100.090.090.09-5.49%3,880,287
Nov 10, 20260.090.090.090.090.09-2.15%680,000
Nov 9, 20260.090.090.090.090.09-255,000
Nov 6, 20260.090.090.090.090.092.20%530,000
Nov 5, 20260.090.090.090.090.093.41%835,000
Nov 4, 20260.090.090.090.090.09-705,000
Nov 3, 20260.090.090.090.090.09-9.28%840,000
Nov 2, 20260.090.100.090.100.105.43%530,000
Oct 30, 20260.100.100.090.090.091.10%180,000
Oct 29, 20260.090.100.090.090.09-3.19%555,000
Oct 28, 20260.090.100.090.090.092.17%785,000
Oct 27, 20260.090.090.090.090.09-135,000
Oct 26, 20260.090.090.090.090.091.10%25,000
Oct 23, 20260.090.090.090.090.091.11%140,000
Oct 22, 20260.090.090.090.090.09-4.26%450,000
Oct 21, 20260.090.090.090.090.091.08%2,120,000
Oct 20, 20260.100.100.090.090.09-5.10%3,145,000
Oct 16, 20260.100.100.090.100.102.08%1,050,001
Oct 15, 20260.100.100.090.100.107.87%3,310,000
Oct 14, 20260.090.090.090.090.09-2.20%305,000
Oct 13, 20260.090.090.090.090.09-2.15%250,000
Oct 12, 20260.100.100.090.090.09-1.06%1,085,000
Oct 9, 20260.100.100.090.090.09-5.05%10,915,000
Oct 8, 20260.100.100.090.100.104.21%7,755,026
Oct 7, 20260.090.100.090.100.103.26%7,090,000
Oct 6, 20260.090.090.080.090.095.75%3,500,000
Oct 5, 20260.090.090.080.090.09-1.14%1,520,043
Oct 2, 20260.100.100.090.090.09-12.00%14,104,849
Sep 30, 20260.100.110.100.100.105.26%6,530,000
Sep 29, 20260.090.100.090.100.103.26%3,075,000
Sep 28, 20260.100.100.090.090.09-3.16%530,000
Sep 25, 20260.090.100.090.100.102.15%595,000
Sep 24, 20260.100.100.090.090.09-3.13%2,145,000
Sep 23, 20260.090.100.090.100.10-1.03%785,000
Sep 22, 20260.110.110.100.100.10-6.73%15,810,000
Sep 21, 20260.100.110.100.100.102.97%9,305,000
Sep 18, 20260.100.110.100.100.10-5.61%23,680,000
Sep 17, 20260.120.120.100.110.11-5.31%12,615,000
Sep 16, 20260.110.120.110.110.113.67%6,790,000
Sep 15, 20260.130.140.110.110.11-9.92%22,965,000
Sep 14, 20260.160.180.120.120.12-18.24%66,743,000
Sep 11, 20260.130.150.120.150.1520.33%59,760,000
Sep 10, 20260.130.140.120.120.122.50%34,835,000
Sep 9, 20260.110.130.110.120.125.26%21,170,250
Sep 8, 20260.110.120.110.110.110.88%14,310,000
Sep 7, 20260.110.120.110.110.114.63%12,335,000
Sep 4, 20260.110.120.110.110.11-2.70%15,325,000
Sep 3, 20260.110.120.110.110.111.83%17,650,000
Sep 2, 20260.110.120.110.110.11-4.39%19,292,540
Sep 1, 20260.120.120.110.110.112.70%6,825,000