Asset Chain Limited (HKG:0616)
Hong Kong · Delayed Price · Currency is HKD 0.1270
+0.0060 (4.96%)
Jul 31, 2026, 4:08 PM HKT
Asset Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |