Asiasec Properties Limited 0271
HKEX · Hong Kong SAR China · Finance
HKD 0.1370-0.00 (-0.72%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.14 | -0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-30 | HKD 0.14 | +15.00% | HKD 0.11 | HKD 0.14 | HKD 0.11 | 1.44M |
| 2026-09-29 | HKD 0.12 | -3.23% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 102.00K |
| 2026-09-28 | HKD 0.12 | -4.62% | HKD 0.13 | HKD 0.13 | HKD 0.11 | 103.00K |
| 2026-09-25 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-24 | HKD 0.13 | -12.16% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 69.00K |
| 2026-09-23 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-22 | HKD 0.15 | +2.78% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 5.00K |
| 2026-09-21 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-18 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-17 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-16 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-15 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-14 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-11 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-10 | HKD 0.14 | -1.37% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-09 | HKD 0.15 | -1.35% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-08 | HKD 0.15 | -0.67% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 23.00K |
| 2026-09-07 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-04 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 32.00K |
| 2026-09-03 | HKD 0.15 | -0.67% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-02 | HKD 0.15 | -1.96% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-01 | HKD 0.15 | -1.29% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 14.80K |
| 2026-08-31 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-28 | HKD 0.16 | -0.64% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 27.00K |
| 2026-08-27 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-26 | HKD 0.16 | -0.64% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 102.00K |
| 2026-08-25 | HKD 0.16 | +1.95% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-24 | HKD 0.15 | -2.53% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-21 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-20 | HKD 0.16 | -0.63% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-19 | HKD 0.16 | +0.63% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 218.00K |
| 2026-08-18 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-17 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-14 | HKD 0.16 | +1.28% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-13 | HKD 0.16 | -1.89% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 16.40K |
| 2026-08-12 | HKD 0.16 | -0.63% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-11 | HKD 0.16 | +1.27% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 53.12K |
| 2026-08-10 | HKD 0.16 | +1.28% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 47.00K |
| 2026-08-07 | HKD 0.16 | -0.64% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-06 | HKD 0.16 | -1.87% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-05 | HKD 0.16 | +1.91% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 49.94K |
| 2026-08-04 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-03 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-31 | HKD 0.16 | +1.29% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-30 | HKD 0.16 | -1.90% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-29 | HKD 0.16 | +1.94% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-28 | HKD 0.16 | +1.97% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-27 | HKD 0.15 | -1.94% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-24 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-23 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-22 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-21 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-20 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-17 | HKD 0.16 | -1.90% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-16 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-15 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-14 | HKD 0.16 | +1.94% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 4.00K |
| 2026-07-13 | HKD 0.16 | -1.27% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-10 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-09 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-08 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-07 | HKD 0.16 | +2.61% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 9.21K |
| 2026-07-06 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-03 | HKD 0.15 | -0.65% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.44M |
| 2026-07-02 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-30 | HKD 0.15 | -1.28% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-06-29 | HKD 0.16 | -1.89% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-26 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-25 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-24 | HKD 0.16 | +1.92% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 12.00K |
| 2026-06-23 | HKD 0.16 | -3.11% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-22 | HKD 0.16 | -0.62% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-06-18 | HKD 0.16 | +5.88% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 1.01M |
| 2026-06-17 | HKD 0.15 | -6.71% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 191.00K |
| 2026-06-16 | HKD 0.16 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 8.00K |
| 2026-06-15 | HKD 0.16 | -0.61% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 304.00K |
| 2026-06-12 | HKD 0.17 | -2.37% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 16.00K |
| 2026-06-11 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-10 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-09 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-08 | HKD 0.17 | -1.73% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-05 | HKD 0.17 | +1.76% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-04 | HKD 0.17 | -1.73% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-03 | HKD 0.17 | -0.57% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-02 | HKD 0.17 | -1.69% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 21.00K |
| 2026-06-01 | HKD 0.18 | +1.14% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 146.00K |
| 2026-05-29 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-05-28 | HKD 0.17 | -1.69% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 3.00K |
| 2026-05-27 | HKD 0.18 | +2.89% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |