Asset Chain Limited (HKG:0616)
Hong Kong · Delayed Price · Currency is HKD 0.1000
+0.0050 (5.26%)
Sep 30, 2026, 3:59 PM HKT
Asset Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 6,530,000 |
| Sep 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 3,075,000 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 530,000 |
| Sep 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 595,000 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 2,145,000 |
| Sep 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 785,000 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.73% | 15,810,000 |
| Sep 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 9,305,000 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.61% | 23,680,000 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.31% | 12,615,000 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.67% | 6,790,000 |
| Sep 15, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -9.92% | 22,965,000 |
| Sep 14, 2026 | 0.16 | 0.18 | 0.12 | 0.12 | 0.12 | -18.24% | 66,743,000 |
| Sep 11, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 20.33% | 59,760,000 |
| Sep 10, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 2.50% | 34,835,000 |
| Sep 9, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.26% | 21,170,250 |
| Sep 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 14,310,000 |
| Sep 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.63% | 12,335,000 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.70% | 15,325,000 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.83% | 17,650,000 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.39% | 19,292,540 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 6,825,000 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -0.89% | 5,430,000 |
| Aug 28, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 12.00% | 10,785,000 |
| Aug 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.89% | 4,965,000 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.00% | 13,295,000 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 7,910,000 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| 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 |