HK.AI Capital Limited 1140
HKEX · Hong Kong SAR China · Finance
HKD 0.1090+0.00 (+0.93%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.11 | -4.42% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 1.47M |
| 2026-09-29 | HKD 0.11 | -0.88% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 836.00K |
| 2026-09-28 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-09-25 | HKD 0.11 | +1.79% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 28.00K |
| 2026-09-24 | HKD 0.11 | +3.70% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 500.00K |
| 2026-09-23 | HKD 0.11 | -5.26% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.69M |
| 2026-09-22 | HKD 0.11 | -3.39% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.77M |
| 2026-09-21 | HKD 0.12 | +6.31% | HKD 0.11 | HKD 0.13 | HKD 0.11 | 12.13M |
| 2026-09-18 | HKD 0.11 | +2.78% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 792.00K |
| 2026-09-17 | HKD 0.11 | -2.70% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 312.00K |
| 2026-09-16 | HKD 0.11 | +1.83% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 204.00K |
| 2026-09-15 | HKD 0.11 | -1.80% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.11M |
| 2026-09-14 | HKD 0.11 | +0.91% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 976.00K |
| 2026-09-11 | HKD 0.11 | -2.65% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 680.00K |
| 2026-09-10 | HKD 0.11 | -0.88% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 776.00K |
| 2026-09-09 | HKD 0.11 | +2.70% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 684.00K |
| 2026-09-08 | HKD 0.11 | +0.91% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 208.00K |
| 2026-09-07 | HKD 0.11 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 648.00K |
| 2026-09-04 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 804.00K |
| 2026-09-03 | HKD 0.11 | -0.90% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 524.00K |
| 2026-09-02 | HKD 0.11 | +5.71% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 1.16M |
| 2026-09-01 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 364.00K |
| 2026-08-31 | HKD 0.10 | +1.94% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 748.00K |
| 2026-08-28 | HKD 0.10 | +3.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 3.37M |
| 2026-08-27 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.04M |
| 2026-08-26 | HKD 0.10 | +1.01% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 3.84M |
| 2026-08-25 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 604.00K |
| 2026-08-24 | HKD 0.10 | -1.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.20M |
| 2026-08-21 | HKD 0.10 | +3.09% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 552.00K |
| 2026-08-20 | HKD 0.10 | -2.02% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.68M |
| 2026-08-19 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 720.00K |
| 2026-08-18 | HKD 0.10 | +1.02% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 4.24M |
| 2026-08-17 | HKD 0.10 | -3.92% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 1.53M |
| 2026-08-14 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 100.00K |
| 2026-08-13 | HKD 0.10 | +2.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 796.00K |
| 2026-08-12 | HKD 0.10 | +4.17% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 696.00K |
| 2026-08-11 | HKD 0.10 | -4.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.86M |
| 2026-08-10 | HKD 0.10 | +2.04% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.77M |
| 2026-08-07 | HKD 0.10 | +2.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.46M |
| 2026-08-06 | HKD 0.10 | -2.04% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.20M |
| 2026-08-05 | HKD 0.10 | +2.08% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 344.00K |
| 2026-08-04 | HKD 0.10 | -2.04% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.55M |
| 2026-08-03 | HKD 0.10 | +2.08% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 2.05M |
| 2026-07-31 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.91M |
| 2026-07-30 | HKD 0.10 | +2.13% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.23M |
| 2026-07-29 | HKD 0.09 | +1.08% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 2.24M |
| 2026-07-28 | HKD 0.09 | +1.09% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 1.44M |
| 2026-07-27 | HKD 0.09 | -2.13% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 2.35M |
| 2026-07-24 | HKD 0.09 | -5.05% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 8.37M |
| 2026-07-23 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 768.00K |
| 2026-07-22 | HKD 0.10 | -2.94% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 3.90M |
| 2026-07-21 | HKD 0.10 | -1.92% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 2.75M |
| 2026-07-20 | HKD 0.10 | -1.89% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 388.00K |
| 2026-07-17 | HKD 0.11 | +4.95% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 5.82M |
| 2026-07-16 | HKD 0.10 | -9.01% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 8.05M |
| 2026-07-15 | HKD 0.11 | +2.78% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 848.00K |
| 2026-07-14 | HKD 0.11 | +2.86% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 8.49M |
| 2026-07-13 | HKD 0.10 | +0.96% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 7.47M |
| 2026-07-10 | HKD 0.10 | -6.31% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 10.84M |
| 2026-07-09 | HKD 0.11 | -4.31% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 1.47M |
| 2026-07-08 | HKD 0.12 | -3.33% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 7.51M |
| 2026-07-07 | HKD 0.12 | +4.35% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 8.30M |
| 2026-07-06 | HKD 0.12 | -1.71% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 3.69M |
| 2026-07-03 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.12 | 1.60M |
| 2026-07-02 | HKD 0.12 | +6.50% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 4.31M |
| 2026-06-30 | HKD 0.11 | -5.83% | HKD 0.12 | HKD 0.13 | HKD 0.11 | 7.63M |
| 2026-06-29 | HKD 0.12 | -1.96% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 7.01M |
| 2026-06-26 | HKD 0.12 | -3.25% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.77M |
| 2026-06-25 | HKD 0.12 | -3.91% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 5.14M |
| 2026-06-24 | HKD 0.13 | +6.67% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 102.56M |
| 2026-06-23 | HKD 0.12 | -13.67% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 32.55M |
| 2026-06-22 | HKD 0.14 | +7.75% | HKD 0.15 | HKD 0.15 | HKD 0.12 | 89.27M |
| 2026-06-18 | HKD 0.13 | +5.74% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 4.59M |
| 2026-06-17 | HKD 0.12 | +1.67% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 8.35M |
| 2026-06-16 | HKD 0.12 | +2.56% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 5.20M |
| 2026-06-15 | HKD 0.12 | +0.86% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 7.42M |
| 2026-06-12 | HKD 0.12 | -14.07% | HKD 0.13 | HKD 0.13 | HKD 0.10 | 20.92M |
| 2026-06-11 | HKD 0.14 | -6.25% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 10.51M |
| 2026-06-10 | HKD 0.14 | -0.69% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 3.00M |
| 2026-06-09 | HKD 0.14 | +4.32% | HKD 0.14 | HKD 0.15 | HKD 0.12 | 11.53M |
| 2026-06-08 | HKD 0.14 | -7.33% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 2.35M |
| 2026-06-05 | HKD 0.15 | -0.66% | HKD 0.14 | HKD 0.16 | HKD 0.13 | 10.50M |
| 2026-06-04 | HKD 0.15 | -6.79% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 4.21M |
| 2026-06-03 | HKD 0.16 | -0.61% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 3.23M |
| 2026-06-02 | HKD 0.16 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 5.24M |
| 2026-06-01 | HKD 0.16 | +0.62% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 2.30M |
| 2026-05-29 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.15 | 2.42M |
| 2026-05-28 | HKD 0.16 | +2.53% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 1.84M |
| 2026-05-27 | HKD 0.16 | -5.95% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 5.18M |
| 2026-05-26 | HKD 0.17 | -4.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 3.92M |