China AI Infrastructure Group Limited 2349
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.1020-0.00 (-0.97%)
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 0.10 | +5.10% | HKD 0.11 | HKD 0.11 | HKD 0.09 | 60.00K |
| 2026-09-29 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 560.00K |
| 2026-09-28 | HKD 0.10 | -14.04% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 336.00K |
| 2026-09-25 | HKD 0.11 | +25.27% | HKD 0.09 | HKD 0.12 | HKD 0.09 | 892.00K |
| 2026-09-24 | HKD 0.09 | +10.98% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-23 | HKD 0.08 | -11.83% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 224.00K |
| 2026-09-22 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-21 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-18 | HKD 0.09 | +3.33% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 240.00K |
| 2026-09-17 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-16 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 112.00K |
| 2026-09-15 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-14 | HKD 0.09 | +2.27% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-11 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-10 | HKD 0.09 | -3.30% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-09 | HKD 0.09 | +7.06% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 160.00K |
| 2026-09-08 | HKD 0.09 | -2.30% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 20.00K |
| 2026-09-07 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-04 | HKD 0.09 | -4.40% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 118.40K |
| 2026-09-03 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-02 | HKD 0.09 | -1.09% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-01 | HKD 0.09 | -1.08% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-31 | HKD 0.09 | +1.09% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-28 | HKD 0.09 | -2.13% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-27 | HKD 0.09 | +8.05% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 68.00K |
| 2026-08-26 | HKD 0.09 | +10.13% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 144.00K |
| 2026-08-25 | HKD 0.08 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 144.00K |
| 2026-08-24 | HKD 0.08 | -12.22% | HKD 0.08 | HKD 0.10 | HKD 0.07 | 828.00K |
| 2026-08-21 | HKD 0.09 | +8.43% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 40.00K |
| 2026-08-20 | HKD 0.08 | -6.74% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 114.80K |
| 2026-08-19 | HKD 0.09 | -1.11% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 15.20K |
| 2026-08-18 | HKD 0.09 | +1.12% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 308.00K |
| 2026-08-17 | HKD 0.09 | -1.11% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-14 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 224.00K |
| 2026-08-13 | HKD 0.09 | +5.88% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-12 | HKD 0.09 | -10.53% | HKD 0.09 | HKD 0.10 | HKD 0.08 | 5.03M |
| 2026-08-11 | HKD 0.09 | -1.04% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-10 | HKD 0.10 | +3.23% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 236.00K |
| 2026-08-07 | HKD 0.09 | -2.11% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 256.00K |
| 2026-08-06 | HKD 0.09 | +4.40% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 96.00K |
| 2026-08-05 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 636.00K |
| 2026-08-04 | HKD 0.09 | +5.81% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 1.30M |
| 2026-08-03 | HKD 0.09 | +2.38% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 116.00K |
| 2026-07-31 | HKD 0.08 | -1.18% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 372.00K |
| 2026-07-30 | HKD 0.09 | -4.49% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 1.19M |
| 2026-07-29 | HKD 0.09 | -17.59% | HKD 0.11 | HKD 0.11 | HKD 0.09 | 15.46M |
| 2026-07-28 | HKD 0.11 | +9.09% | HKD 0.10 | HKD 0.12 | HKD 0.08 | 17.09M |
| 2026-07-27 | HKD 0.10 | +30.26% | HKD 0.08 | HKD 0.12 | HKD 0.08 | 37.91M |
| 2026-07-24 | HKD 0.08 | -1.30% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 44.00K |
| 2026-07-23 | HKD 0.08 | -7.23% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 236.00K |
| 2026-07-22 | HKD 0.08 | +5.06% | HKD 0.07 | HKD 0.09 | HKD 0.07 | 2.02M |
| 2026-07-21 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 640.00K |
| 2026-07-20 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 168.00K |
| 2026-07-17 | HKD 0.08 | +2.60% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 194.00K |
| 2026-07-16 | HKD 0.08 | +5.48% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 356.00K |
| 2026-07-15 | HKD 0.07 | +1.39% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 512.00K |
| 2026-07-14 | HKD 0.07 | -17.24% | HKD 0.09 | HKD 0.09 | HKD 0.07 | 4.04M |
| 2026-07-13 | HKD 0.09 | -4.40% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 1.60M |
| 2026-07-10 | HKD 0.09 | -3.19% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 164.00K |
| 2026-07-09 | HKD 0.09 | +22.08% | HKD 0.08 | HKD 0.10 | HKD 0.08 | 1.83M |
| 2026-07-08 | HKD 0.08 | +2.67% | HKD 0.07 | HKD 0.11 | HKD 0.07 | 10.68M |
| 2026-07-07 | HKD 0.08 | -22.68% | HKD 0.12 | HKD 0.12 | HKD 0.07 | 6.71M |
| 2026-07-06 | HKD 0.10 | +5.43% | HKD 0.09 | HKD 0.11 | HKD 0.09 | 804.00K |
| 2026-07-03 | HKD 0.09 | +16.46% | HKD 0.09 | HKD 0.11 | HKD 0.08 | 7.93M |
| 2026-07-02 | HKD 0.08 | +12.86% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 128.00K |
| 2026-06-30 | HKD 0.07 | +16.67% | HKD 0.06 | HKD 0.09 | HKD 0.06 | 3.18M |
| 2026-06-29 | HKD 0.06 | +9.09% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 22.44M |
| 2026-06-26 | HKD 0.05 | -9.84% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 54.00K |
| 2026-06-25 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-06-24 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-06-23 | HKD 0.06 | -6.15% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 10.15M |
| 2026-06-22 | HKD 0.06 | -2.99% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 344.00K |
| 2026-06-18 | HKD 0.07 | -4.29% | HKD 0.09 | HKD 0.09 | HKD 0.06 | 520.80K |
| 2026-06-17 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-16 | HKD 0.07 | -1.41% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-15 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-12 | HKD 0.07 | +2.90% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 128.00K |
| 2026-06-11 | HKD 0.07 | -17.86% | HKD 0.08 | HKD 0.08 | HKD 0.06 | 4.60M |
| 2026-06-10 | HKD 0.08 | +18.31% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 2.67M |
| 2026-06-09 | HKD 0.07 | +1.43% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 41.60K |
| 2026-06-08 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 60.00K |
| 2026-06-05 | HKD 0.07 | +1.45% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 4.00K |
| 2026-06-04 | HKD 0.07 | -2.82% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 1.32M |
| 2026-06-03 | HKD 0.07 | -2.74% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 80.00K |
| 2026-06-02 | HKD 0.07 | +2.82% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-01 | HKD 0.07 | -4.05% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 1.75M |
| 2026-05-29 | HKD 0.07 | -3.90% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 3.92M |
| 2026-05-28 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 260.00K |
| 2026-05-27 | HKD 0.08 | -11.49% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 5.95M |
| 2026-05-26 | HKD 0.09 | -6.45% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 2.42M |