AI Health Technology Limited (HKG:1715)
Hong Kong
· Delayed Price · Currency is HKD 0.520
-0.010 (-1.89%)
At close: Apr 29, 2026
AI Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 520,000 |
| Apr 28, 2026 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 3.92% | 220,000 |
| Apr 27, 2026 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 800,000 |
| Apr 24, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 430,000 |
| Apr 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 10,000 |
| Apr 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Apr 21, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 2,060,000 |
| Apr 20, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 120,400 |
| Apr 17, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 202,000 |
| Apr 16, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 130,000 |
| Apr 15, 2026 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | -5.45% | 472,400 |
| Apr 14, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 70,000 |
| Apr 13, 2026 | 0.58 | 0.58 | 0.50 | 0.55 | 0.55 | -1.79% | 1,820,000 |
| Apr 10, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 90,000 |
| Apr 9, 2026 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -1.72% | 990,000 |
| Apr 8, 2026 | 0.58 | 0.61 | 0.53 | 0.58 | 0.58 | 1.75% | 582,000 |
| Apr 2, 2026 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | - | 320,000 |
| Apr 1, 2026 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 7.55% | 110,000 |
| Mar 31, 2026 | 0.53 | 0.57 | 0.51 | 0.53 | 0.53 | -7.02% | 590,000 |
| Mar 30, 2026 | 0.46 | 0.69 | 0.46 | 0.57 | 0.57 | 9.62% | 3,970,000 |
| Mar 27, 2026 | 0.43 | 0.52 | 0.42 | 0.52 | 0.52 | 20.93% | 870,000 |
| Mar 26, 2026 | 0.43 | 0.43 | 0.35 | 0.43 | 0.43 | 1.18% | 1,980,000 |
| Mar 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 60,000 |
| Mar 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 90,000 |
| Mar 23, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.94% | 340,000 |
| Mar 20, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 170,000 |
| Mar 19, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 690,000 |
| Mar 18, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 440,000 |
| Mar 17, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.49% | 110,000 |
| Mar 16, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | - | 261,200 |
| Mar 13, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 4.88% | 280,000 |
| Mar 12, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -6.82% | 840,000 |
| Mar 11, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 810,000 |
| Mar 10, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -3.37% | 170,000 |
| Mar 9, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | -2.20% | 180,000 |
| Mar 6, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 30,000 |
| Mar 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 70,000 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 100,000 |
| Mar 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 2, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.22% | 390,000 |
| Feb 27, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 400,000 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -5.43% | 200,000 |
| Feb 25, 2026 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 6.98% | 370,000 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 90,000 |
| Feb 23, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -3.37% | 150,000 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | - |
| Feb 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 30,000 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 18,820,000 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 50,000 |
| Feb 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Feb 10, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 272,000 |
| Feb 9, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 5.95% | 226,000 |
| Feb 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 5, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -4.55% | 90,000 |
| Feb 4, 2026 | 0.45 | 0.45 | 0.45 | 0.44 | 0.44 | -1.12% | 250,000 |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 2, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 140,000 |
| Jan 30, 2026 | 0.46 | 0.50 | 0.46 | 0.46 | 0.46 | 1.10% | 240,000 |
| Jan 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 40,000 |
| Jan 27, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -6.12% | 90,000 |
| Jan 26, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 510,000 |
| Jan 23, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -1.01% | 550,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 110,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 15, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | - | 224,000 |
| Jan 14, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 3.13% | 100,000 |
| Jan 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Jan 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 450,000 |
| Jan 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 320,000 |
| Jan 2, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.03% | 220,000 |
| Dec 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 170,000 |
| Dec 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 100,000 |
| Dec 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,000 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 100,000 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 5.38% | 130,000 |
| Dec 19, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -4.12% | 60,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 20,000 |
| Dec 17, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | - | 340,000 |
| Dec 16, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 44,000 |
| Dec 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 10,000 |
| Dec 12, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 600,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 130,000 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.94% | 240,000 |
| Dec 8, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 120,000 |
| Dec 5, 2025 | 0.50 | 0.55 | 0.50 | 0.52 | 0.52 | -1.89% | 770,000 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 150,000 |
| Dec 3, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 560,000 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 310,000 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 480,000 |