Asia Cassava Resources Holdings Limited (HKG:0841)
Hong Kong
· Delayed Price · Currency is HKD 0.188
-0.005 (-2.59%)
At close: Mar 10, 2026
HKG:0841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 264,000 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 4.32% | 40,000 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.93% | 172,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.78% | 36,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.14% | 88,000 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.50% | 598,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.04% | 414,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 320,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 164,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 78,000 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.19 | 0.21 | 0.21 | - | 198,000 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Feb 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.35% | 378,000 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 146,000 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 30,000 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.15% | 62,000 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.72% | 126,000 |
| Jan 26, 2026 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 10.95% | 2,478,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.98% | 568,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 150,000 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.14% | 252,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.33% | 34,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | 1.80% | 40,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.06% | 522,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.58% | 48,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 238,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.46% | 1,452,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -9.31% | 4,458,000 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.14% | 3,400,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -3.77% | 6,352,000 |
| Jan 7, 2026 | 0.26 | 0.27 | 0.19 | 0.27 | 0.27 | 6.00% | 18,122,000 |
| Jan 6, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 722,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 2, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 1,686,000 |
| Dec 31, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 6.56% | 408,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.61% | 294,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -14.48% | 1,294,000 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 1.75% | 672,000 |
| Dec 23, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 13,910,000 |
| Dec 22, 2025 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 5.56% | 1,018,000 |
| Dec 19, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 13.45% | 1,444,000 |
| Dec 18, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.42% | 32,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -8.85% | 556,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.89% | 1,140,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 646,000 |
| Dec 12, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 16.18% | 1,628,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 24,000 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 278,000 |
| Dec 9, 2025 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 14.88% | 2,122,000 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 722,000 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.19 | 0.22 | 0.22 | -11.60% | 3,282,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 16,000 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,246,000 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | - | 1,336,000 |
| Dec 1, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.64% | 2,784,000 |
| Nov 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.80% | 1,126,000 |
| Nov 27, 2025 | 0.26 | 0.27 | 0.22 | 0.22 | 0.22 | -8.57% | 9,868,000 |
| Nov 26, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 28.95% | 7,976,000 |
| Nov 25, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 4.40% | 1,012,000 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -9.00% | 4,032,000 |
| Nov 21, 2025 | 0.18 | 0.21 | 0.16 | 0.20 | 0.20 | 20.48% | 1,172,000 |
| Nov 20, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 12.93% | 1,092,000 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 2.80% | 154,000 |
| Nov 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 5.93% | 244,000 |
| Nov 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 4.65% | 316,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 376,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.17% | 456,000 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 80,000 |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.84% | 136,000 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 114,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 104,000 |
| Nov 6, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 3.45% | 230,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.77% | 16,000 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 870,000 |
| Nov 3, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 20.37% | 1,348,000 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.47% | 2,000 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 416,000 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,000 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 4,000 |
| Oct 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 100,000 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.50% | 16,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 722,000 |
| Oct 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 6.48% | 24,000 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.26% | 14,000 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.79% | 476,000 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.45% | 1,164,000 |
| Oct 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 420,000 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.79% | 236,000 |