Skip to main content
HK.AI Capital Limited (HKG:1140)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.174
-0.006 (-3.33%)
Mar 10, 2026, 10:54 AM HKT

HK.AI Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.180.170.18--2.73%1,696,000
Mar 6, 20260.190.190.180.180.18-1.08%484,000
Mar 5, 20260.180.190.180.190.196.32%1,524,000
Mar 4, 20260.180.180.170.170.17-0.57%696,000
Mar 3, 20260.180.180.160.180.180.57%3,896,000
Mar 2, 20260.180.180.170.170.17-5.43%2,332,000
Feb 27, 20260.200.200.180.180.18-2.13%2,296,000
Feb 26, 20260.190.200.180.190.19-2.59%1,692,000
Feb 25, 20260.200.200.180.190.19-2.03%73,764,000
Feb 24, 20260.200.200.190.200.20-2.96%800,000
Feb 23, 20260.220.220.200.200.20-2.87%13,232,000
Feb 20, 20260.200.210.200.210.215.03%10,984,000
Feb 16, 20260.190.200.190.200.20-12,572,000
Feb 13, 20260.200.200.190.200.20-0.50%18,252,000
Feb 12, 20260.210.210.200.200.20-1.48%24,684,000
Feb 11, 20260.180.210.180.200.2012.15%23,892,000
Feb 10, 20260.180.190.180.180.181.12%16,972,000
Feb 9, 20260.190.190.180.180.18-21,824,000
Feb 6, 20260.170.180.170.180.182.87%392,000
Feb 5, 20260.170.180.170.170.171.16%64,000
Feb 4, 20260.180.180.170.170.171.18%212,000
Feb 3, 20260.170.180.170.170.17-3.41%680,000
Feb 2, 20260.180.180.170.180.18-3.83%1,076,000
Jan 30, 20260.190.190.180.180.18-3.68%348,000
Jan 29, 20260.200.200.180.190.19-404,000
Jan 28, 20260.190.200.180.190.19-1,288,000
Jan 27, 20260.190.190.190.190.190.53%4,000
Jan 26, 20260.190.190.180.190.192.16%456,000
Jan 23, 20260.200.200.180.190.19-2.12%528,000
Jan 22, 20260.190.190.180.190.19-3.08%732,000
Jan 21, 20260.190.200.190.200.20-844,000
Jan 20, 20260.190.200.190.200.20-748,000
Jan 19, 20260.200.200.190.200.20-0.51%340,000
Jan 16, 20260.210.200.190.200.200.51%1,496,000
Jan 15, 20260.190.200.190.200.200.52%748,000
Jan 14, 20260.190.200.190.190.19-1.52%1,836,000
Jan 13, 20260.210.210.190.200.20-3.43%1,176,000
Jan 12, 20260.190.210.190.200.20-0.49%1,212,000
Jan 9, 20260.220.220.200.210.21-2.84%2,272,000
Jan 8, 20260.220.220.200.210.21-1.86%1,404,000
Jan 7, 20260.220.220.210.220.221.42%456,000
Jan 6, 20260.210.210.200.210.217.61%2,736,000
Jan 5, 20260.200.200.190.200.201.55%2,324,000
Jan 2, 20260.200.200.190.190.19-3.00%3,324,000
Dec 31, 20250.160.210.160.200.2021.95%15,488,000
Dec 30, 20250.170.170.160.160.163.80%2,748,000
Dec 29, 20250.160.170.160.160.16-2.47%1,056,000
Dec 24, 20250.160.170.160.160.161.25%1,278,816
Dec 23, 20250.160.160.150.160.164.58%1,632,000
Dec 22, 20250.150.160.140.150.156.99%1,448,000
Dec 19, 20250.140.150.140.140.14-0.69%536,000
Dec 18, 20250.140.150.140.140.14-1.37%2,544,000
Dec 17, 20250.160.150.140.150.15-1.35%488,000
Dec 16, 20250.150.150.140.150.15-3.90%5,196,000
Dec 15, 20250.160.160.150.150.15-1.28%724,000
Dec 12, 20250.160.160.150.160.16-1,792,001
Dec 11, 20250.160.160.150.160.16-2.50%4,064,000
Dec 10, 20250.160.170.160.160.16-3.61%1,164,000
Dec 9, 20250.170.170.160.170.17-0.60%1,460,000
Dec 8, 20250.180.180.170.170.17-2.34%1,404,000
Dec 5, 20250.170.170.160.170.174.27%2,856,000
Dec 4, 20250.190.190.160.160.16-2.38%5,416,000
Dec 3, 20250.180.180.170.170.17-7.18%6,328,000
Dec 2, 20250.200.200.170.180.18-6.22%3,984,000
Dec 1, 20250.210.210.180.190.19-3.98%4,864,000
Nov 28, 20250.210.220.190.200.20-2.90%5,000,000
Nov 27, 20250.210.210.200.210.212.48%720,000
Nov 26, 20250.200.210.190.200.203.06%1,276,000
Nov 25, 20250.200.200.190.200.202.08%1,240,000
Nov 24, 20250.210.210.190.190.191.05%1,012,000
Nov 21, 20250.210.210.190.190.19-5.00%2,096,000
Nov 20, 20250.210.210.200.200.20-0.50%1,168,000
Nov 19, 20250.210.210.190.200.202.03%1,556,000
Nov 18, 20250.210.210.190.200.20-5.74%15,136,000
Nov 17, 20250.220.220.200.210.210.48%3,052,000
Nov 14, 20250.230.230.200.210.21-5.02%3,804,000
Nov 13, 20250.220.220.210.220.220.46%3,664,000
Nov 12, 20250.230.230.210.220.22-4.80%5,684,000
Nov 11, 20250.240.240.220.230.23-0.43%4,128,000
Nov 10, 20250.230.230.220.230.23-0.86%13,364,000
Nov 7, 20250.200.230.190.230.2316.58%17,220,000
Nov 6, 20250.210.200.190.200.20-6,296,000
Nov 5, 20250.210.210.190.200.20-1.97%12,468,000
Nov 4, 20250.240.240.200.200.20-15.77%25,940,000
Nov 3, 20250.280.280.220.240.24-7.31%30,280,000
Oct 31, 20250.240.280.240.260.269.70%44,904,000
Oct 30, 20250.240.240.230.240.242.60%8,960,000
Oct 28, 20250.240.240.230.230.23-4.55%5,084,000
Oct 27, 20250.230.250.230.240.245.68%18,884,000
Oct 24, 20250.240.240.230.230.23-2.55%7,564,000
Oct 23, 20250.240.240.230.240.24-1.26%13,376,000
Oct 22, 20250.240.240.220.240.242.59%15,100,000
Oct 21, 20250.240.250.230.230.23-4.53%13,116,000
Oct 20, 20250.230.250.230.240.247.52%11,540,000
Oct 17, 20250.240.240.230.230.23-5.04%10,136,000
Oct 16, 20250.230.240.220.240.245.78%10,904,000
Oct 15, 20250.210.230.200.230.239.22%17,192,000
Oct 14, 20250.230.240.210.210.21-8.04%40,468,000
Oct 13, 20250.200.220.200.220.220.90%39,700,000
Oct 10, 20250.240.250.220.220.22-7.11%32,632,000