Asset Chain Limited (HKG:0616)
Hong Kong · Delayed Price · Currency is HKD 0.3000
0.00 (0.00%)
Apr 17, 2026, 3:53 PM HKT
Asset Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 880,000 |
| Mar 12, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -4.55% | 3,265,000 |
| Mar 11, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 15.79% | 4,215,000 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 335,000 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 275,000 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 330,000 |
| Mar 5, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 860,000 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 685,000 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 760,000 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | - | 2,230,000 |
| Feb 27, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 11.54% | 3,425,000 |
| Feb 26, 2026 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | 8.79% | 3,305,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.63% | 2,625,000 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -8.15% | 10,960,000 |
| Feb 23, 2026 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | - | 3,580,000 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 620,000 |
| Feb 16, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 550,000 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 3,970,000 |
| Feb 12, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 2,943,000 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 7,805,000 |
| Feb 10, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 5,148,812 |
| Feb 9, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 6,098,500 |
| Feb 6, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 3,360,000 |
| Feb 5, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -3.03% | 3,715,000 |
| Feb 4, 2026 | 0.32 | 0.37 | 0.32 | 0.33 | 0.33 | 1.54% | 6,270,000 |
| Feb 3, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | - | 7,062,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 4,179,125 |
| Jan 30, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 1.56% | 5,415,000 |