AiLife International Group Limited 0784
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.5600-0.01 (-1.75%)
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 0.56 | -1.75% | HKD 0.56 | HKD 0.58 | HKD 0.56 | 100.00K |
| 2026-09-30 | HKD 0.57 | -5.00% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 220.00K |
| 2026-09-29 | HKD 0.60 | +2.56% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-28 | HKD 0.58 | +2.63% | HKD 0.57 | HKD 0.59 | HKD 0.56 | 610.00K |
| 2026-09-25 | HKD 0.57 | +2.70% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 10.00K |
| 2026-09-24 | HKD 0.56 | -5.13% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 720.00K |
| 2026-09-23 | HKD 0.58 | -1.68% | HKD 0.58 | HKD 0.60 | HKD 0.57 | 320.00K |
| 2026-09-22 | HKD 0.60 | -0.83% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 190.00K |
| 2026-09-21 | HKD 0.60 | +0.84% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 490.00K |
| 2026-09-18 | HKD 0.60 | +2.59% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 300.00K |
| 2026-09-17 | HKD 0.58 | -0.85% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 490.00K |
| 2026-09-16 | HKD 0.58 | -0.85% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 150.00K |
| 2026-09-15 | HKD 0.59 | -3.28% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 670.00K |
| 2026-09-14 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 50.00K |
| 2026-09-11 | HKD 0.60 | -3.23% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 990.00K |
| 2026-09-10 | HKD 0.62 | -3.12% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 540.00K |
| 2026-09-09 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 280.00K |
| 2026-09-08 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 500.00K |
| 2026-09-07 | HKD 0.66 | -3.65% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 400.00K |
| 2026-09-04 | HKD 0.69 | +9.60% | HKD 0.63 | HKD 0.69 | HKD 0.63 | 1.29M |
| 2026-09-03 | HKD 0.63 | +0.81% | HKD 0.64 | HKD 0.67 | HKD 0.63 | 450.00K |
| 2026-09-02 | HKD 0.62 | +0.81% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 470.00K |
| 2026-09-01 | HKD 0.62 | -2.38% | HKD 0.63 | HKD 0.63 | HKD 0.60 | 540.00K |
| 2026-08-31 | HKD 0.63 | +2.44% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 210.00K |
| 2026-08-28 | HKD 0.62 | -1.60% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 40.00K |
| 2026-08-27 | HKD 0.63 | +1.63% | HKD 0.62 | HKD 0.63 | HKD 0.63 | 160.00K |
| 2026-08-26 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 250.00K |
| 2026-08-25 | HKD 0.62 | -5.38% | HKD 0.64 | HKD 0.64 | HKD 0.58 | 1.10M |
| 2026-08-24 | HKD 0.65 | -2.26% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 410.00K |
| 2026-08-21 | HKD 0.67 | +2.31% | HKD 0.65 | HKD 0.69 | HKD 0.62 | 1.50M |
| 2026-08-20 | HKD 0.65 | +14.04% | HKD 0.56 | HKD 0.68 | HKD 0.56 | 1.81M |
| 2026-08-19 | HKD 0.57 | -1.72% | HKD 0.56 | HKD 0.57 | HKD 0.56 | 870.00K |
| 2026-08-18 | HKD 0.58 | +1.75% | HKD 0.57 | HKD 0.58 | HKD 0.57 | 90.00K |
| 2026-08-17 | HKD 0.57 | -4.20% | HKD 0.59 | HKD 0.59 | HKD 0.55 | 1.10M |
| 2026-08-14 | HKD 0.60 | -2.46% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 90.00K |
| 2026-08-13 | HKD 0.61 | +2.52% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 450.00K |
| 2026-08-12 | HKD 0.60 | +0.85% | HKD 0.58 | HKD 0.60 | HKD 0.57 | 960.00K |
| 2026-08-11 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 340.00K |
| 2026-08-10 | HKD 0.60 | -1.64% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 530.00K |
| 2026-08-07 | HKD 0.61 | +3.39% | HKD 0.59 | HKD 0.63 | HKD 0.59 | 290.00K |
| 2026-08-06 | HKD 0.59 | 0.00% | HKD 0.58 | HKD 0.59 | HKD 0.58 | 160.00K |
| 2026-08-05 | HKD 0.59 | +0.85% | HKD 0.60 | HKD 0.62 | HKD 0.58 | 430.00K |
| 2026-08-04 | HKD 0.58 | -7.14% | HKD 0.63 | HKD 0.64 | HKD 0.58 | 680.00K |
| 2026-08-03 | HKD 0.63 | +3.28% | HKD 0.61 | HKD 0.65 | HKD 0.63 | 1.07M |
| 2026-07-31 | HKD 0.61 | +5.17% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 590.00K |
| 2026-07-30 | HKD 0.58 | -3.33% | HKD 0.60 | HKD 0.60 | HKD 0.55 | 1.25M |
| 2026-07-29 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.60 | HKD 0.57 | 580.00K |
| 2026-07-28 | HKD 0.59 | -6.35% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 880.00K |
| 2026-07-27 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-24 | HKD 0.63 | -3.08% | HKD 0.66 | HKD 0.66 | HKD 0.63 | 500.00K |
| 2026-07-23 | HKD 0.65 | +1.56% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 220.00K |
| 2026-07-22 | HKD 0.64 | +6.67% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 160.00K |
| 2026-07-21 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.63 | HKD 0.58 | 650.00K |
| 2026-07-20 | HKD 0.60 | -1.64% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 1.02M |
| 2026-07-17 | HKD 0.61 | -6.15% | HKD 0.64 | HKD 0.64 | HKD 0.60 | 790.00K |
| 2026-07-16 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.66 | HKD 0.62 | 1.17M |
| 2026-07-15 | HKD 0.66 | -2.94% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 110.00K |
| 2026-07-14 | HKD 0.68 | +1.49% | HKD 0.66 | HKD 0.68 | HKD 0.64 | 690.00K |
| 2026-07-13 | HKD 0.67 | -4.29% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 780.00K |
| 2026-07-10 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 50.75K |
| 2026-07-09 | HKD 0.70 | +1.45% | HKD 0.68 | HKD 0.72 | HKD 0.67 | 380.00K |
| 2026-07-08 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 220.00K |
| 2026-07-07 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 210.00K |
| 2026-07-06 | HKD 0.70 | -1.41% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 460.00K |
| 2026-07-03 | HKD 0.71 | -2.74% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 120.00K |
| 2026-07-02 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.76 | HKD 0.67 | 3.66M |
| 2026-06-30 | HKD 0.73 | +8.96% | HKD 0.68 | HKD 0.79 | HKD 0.66 | 8.75M |
| 2026-06-29 | HKD 0.67 | +24.07% | HKD 0.56 | HKD 0.68 | HKD 0.54 | 4.11M |
| 2026-06-26 | HKD 0.54 | -5.26% | HKD 0.55 | HKD 0.62 | HKD 0.54 | 3.41M |
| 2026-06-25 | HKD 0.57 | +3.64% | HKD 0.55 | HKD 0.61 | HKD 0.53 | 1.93M |
| 2026-06-24 | HKD 0.55 | +7.84% | HKD 0.51 | HKD 0.56 | HKD 0.49 | 1.90M |
| 2026-06-23 | HKD 0.51 | -1.92% | HKD 0.54 | HKD 0.54 | HKD 0.49 | 2.50M |
| 2026-06-22 | HKD 0.52 | -13.33% | HKD 0.60 | HKD 0.58 | HKD 0.49 | 8.72M |
| 2026-06-18 | HKD 0.60 | -7.69% | HKD 0.68 | HKD 0.68 | HKD 0.58 | 3.03M |
| 2026-06-17 | HKD 0.65 | +4.84% | HKD 0.64 | HKD 0.67 | HKD 0.61 | 1.81M |
| 2026-06-16 | HKD 0.62 | -8.82% | HKD 0.68 | HKD 0.68 | HKD 0.60 | 2.76M |
| 2026-06-15 | HKD 0.68 | 0.00% | HKD 0.70 | HKD 0.72 | HKD 0.66 | 940.00K |
| 2026-06-12 | HKD 0.68 | +6.25% | HKD 0.65 | HKD 0.72 | HKD 0.65 | 1.76M |
| 2026-06-11 | HKD 0.64 | -8.57% | HKD 0.70 | HKD 0.70 | HKD 0.59 | 6.49M |
| 2026-06-10 | HKD 0.70 | -6.67% | HKD 0.75 | HKD 0.75 | HKD 0.66 | 6.80M |
| 2026-06-09 | HKD 0.75 | -5.06% | HKD 0.80 | HKD 0.81 | HKD 0.75 | 1.80M |
| 2026-06-08 | HKD 0.79 | -7.06% | HKD 0.80 | HKD 0.84 | HKD 0.78 | 2.33M |
| 2026-06-05 | HKD 0.85 | -3.41% | HKD 0.86 | HKD 0.88 | HKD 0.82 | 2.52M |
| 2026-06-04 | HKD 0.88 | +8.64% | HKD 0.81 | HKD 0.89 | HKD 0.80 | 5.58M |
| 2026-06-03 | HKD 0.81 | +3.85% | HKD 0.78 | HKD 0.85 | HKD 0.78 | 2.08M |
| 2026-06-02 | HKD 0.78 | -1.27% | HKD 0.78 | HKD 0.80 | HKD 0.78 | 840.00K |
| 2026-06-01 | HKD 0.79 | -1.25% | HKD 0.80 | HKD 0.83 | HKD 0.78 | 2.16M |
| 2026-05-29 | HKD 0.80 | +6.67% | HKD 0.77 | HKD 0.83 | HKD 0.75 | 3.02M |
| 2026-05-28 | HKD 0.75 | -5.06% | HKD 0.79 | HKD 0.81 | HKD 0.73 | 5.36M |
| 2026-05-27 | HKD 0.79 | -4.82% | HKD 0.83 | HKD 0.84 | HKD 0.76 | 3.23M |