Asset Chain Limited (HKG:0616)
Hong Kong · Delayed Price · Currency is HKD 0.0900
-0.0040 (-4.26%)
Oct 22, 2026, 3:51 PM HKT
Asset Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 450,000 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 2,120,000 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.10% | 3,145,000 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 1,050,001 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 7.87% | 3,310,000 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | 305,000 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 250,000 |
| Oct 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 1,085,000 |
| Oct 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 10,915,000 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.21% | 7,755,026 |
| Oct 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 7,090,000 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.75% | 3,500,000 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.14% | 1,520,043 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.00% | 14,104,849 |
| 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 |