Skip to main content
HK.AI Capital Limited (HKG:1140)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.197
-0.003 (-1.50%)
Apr 29, 2026, 4:08 PM HKT

HK.AI Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.200.200.190.200.20-1.50%2,852,000
Apr 28, 20260.210.210.190.200.20-0.50%3,900,000
Apr 27, 20260.200.210.190.200.20-0.50%12,360,000
Apr 24, 20260.230.220.200.200.20-8.18%10,468,000
Apr 23, 20260.250.240.220.220.22-7.95%10,968,000
Apr 22, 20260.240.240.230.240.24-1.24%10,344,000
Apr 21, 20260.250.260.230.240.240.83%10,492,000
Apr 20, 20260.230.250.220.240.249.59%12,600,000
Apr 17, 20260.210.230.210.220.22-2,872,000
Apr 16, 20260.220.230.210.220.221.39%15,264,000
Apr 15, 20260.210.220.200.220.223.85%8,924,000
Apr 14, 20260.220.230.190.210.21-7.14%9,600,000
Apr 13, 20260.200.230.200.220.229.80%14,760,000
Apr 10, 20260.210.210.200.200.20-2.86%5,624,000
Apr 9, 20260.210.210.200.210.213.96%7,024,000
Apr 8, 20260.190.210.190.200.205.21%6,000,000
Apr 2, 20260.170.210.170.190.1912.28%261,008,000
Apr 1, 20260.170.170.160.170.173.64%8,548,000
Mar 31, 20260.170.170.150.170.174.43%772,000
Mar 30, 20260.160.160.150.160.16-3.66%2,320,000
Mar 27, 20260.170.170.160.160.163.80%2,300,000
Mar 26, 20260.170.170.150.160.16-6.51%860,000
Mar 25, 20260.160.170.160.170.17-228,000
Mar 24, 20260.150.170.150.170.173.05%424,001
Mar 23, 20260.160.170.160.160.16-4.09%504,000
Mar 20, 20260.160.170.160.170.17-1,552,000
Mar 19, 20260.170.170.160.170.170.59%536,000
Mar 18, 20260.170.170.170.170.17-3.41%336,000
Mar 17, 20260.180.180.170.180.180.57%1,184,000
Mar 16, 20260.180.180.170.180.181.74%960,000
Mar 13, 20260.180.180.170.170.17-5.49%2,128,000
Mar 12, 20260.180.190.180.180.18-592,000
Mar 11, 20260.180.190.180.180.181.68%2,480,000
Mar 10, 20260.180.180.170.180.18-0.56%268,000
Mar 9, 20260.180.180.170.180.18-1.64%1,716,000
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