Nuobikan Artificial Intelligence Technology (Chengdu) Co., Ltd. (HKG:2635)
Hong Kong
· Delayed Price · Currency is HKD 28.72
-2.36 (-7.59%)
At close: Apr 29, 2026
HKG:2635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.80 | 32.56 | 28.50 | 28.72 | 28.72 | -7.59% | 6,943,600 |
| Apr 28, 2026 | 34.98 | 36.48 | 30.60 | 31.08 | 31.08 | -7.50% | 4,898,900 |
| Apr 27, 2026 | 35.50 | 35.60 | 32.30 | 33.60 | 33.60 | -4.22% | 3,142,360 |
| Apr 24, 2026 | 39.60 | 40.48 | 34.82 | 35.08 | 35.08 | -10.10% | 4,373,800 |
| Apr 23, 2026 | 45.72 | 45.98 | 38.82 | 39.02 | 39.02 | -14.62% | 3,653,417 |
| Apr 22, 2026 | 45.46 | 51.65 | 43.16 | 45.70 | 45.70 | 0.62% | 6,826,017 |
| Apr 21, 2026 | 68.50 | 69.20 | 45.00 | 45.42 | 45.42 | -33.69% | 6,212,900 |
| Apr 20, 2026 | 66.00 | 83.20 | 63.20 | 68.50 | 68.50 | 7.03% | 9,085,085 |
| Apr 17, 2026 | 61.65 | 64.05 | 60.00 | 64.00 | 64.00 | 3.81% | 589,300 |
| Apr 16, 2026 | 60.95 | 62.00 | 60.05 | 61.65 | 61.65 | 1.15% | 451,750 |
| Apr 15, 2026 | 59.55 | 62.00 | 59.45 | 60.95 | 60.95 | 1.58% | 517,200 |
| Apr 14, 2026 | 59.60 | 61.95 | 57.75 | 60.00 | 60.00 | 0.67% | 632,650 |
| Apr 13, 2026 | 56.20 | 59.65 | 56.20 | 59.60 | 59.60 | 4.38% | 513,600 |
| Apr 10, 2026 | 60.00 | 60.00 | 54.50 | 57.10 | 57.10 | -4.11% | 347,300 |
| Apr 9, 2026 | 56.00 | 60.65 | 55.50 | 59.55 | 59.55 | 8.87% | 374,702 |
| Apr 8, 2026 | 52.60 | 56.85 | 52.50 | 54.70 | 54.70 | 4.19% | 392,800 |
| Apr 2, 2026 | 49.58 | 53.65 | 49.58 | 52.50 | 52.50 | 4.90% | 575,600 |
| Apr 1, 2026 | 48.44 | 50.95 | 48.44 | 50.05 | 50.05 | 3.37% | 491,800 |
| Mar 31, 2026 | 47.18 | 50.25 | 47.18 | 48.42 | 48.42 | 0.04% | 418,700 |
| Mar 30, 2026 | 48.00 | 49.76 | 46.48 | 48.40 | 48.40 | 0.33% | 461,900 |
| Mar 27, 2026 | 51.35 | 52.50 | 48.20 | 48.24 | 48.24 | -6.33% | 447,800 |
| Mar 26, 2026 | 54.50 | 55.55 | 50.65 | 51.50 | 51.50 | -7.29% | 421,930 |
| Mar 25, 2026 | 54.50 | 56.10 | 54.15 | 55.55 | 55.55 | 2.97% | 367,500 |
| Mar 24, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 5.06% | - |
| Mar 23, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -9.99% | - |
| Mar 20, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 3.73% | - |
| Mar 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -7.49% | - |
| Mar 18, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 8.49% | - |
| Mar 17, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.86% | - |
| Mar 16, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.74% | - |
| Mar 13, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 3.69% | - |
| Mar 12, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.73% | - |
| Mar 11, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 11.85% | - |
| Mar 10, 2026 | 47.08 | 49.00 | 45.50 | 46.40 | 46.40 | -1.32% | 607,000 |
| Mar 9, 2026 | 56.10 | 56.10 | 45.22 | 47.02 | 47.02 | -16.41% | 1,178,500 |
| Mar 6, 2026 | 52.60 | 56.25 | 52.60 | 56.25 | 56.25 | 6.94% | 1,575,000 |
| Mar 5, 2026 | 47.62 | 52.75 | 47.62 | 52.60 | 52.60 | 10.64% | 1,686,500 |
| Mar 4, 2026 | 46.10 | 48.04 | 45.02 | 47.54 | 47.54 | 0.04% | 859,500 |
| Mar 3, 2026 | 42.70 | 48.86 | 42.70 | 47.52 | 47.52 | 10.00% | 1,512,500 |
| Mar 2, 2026 | 44.50 | 44.88 | 42.70 | 43.20 | 43.20 | -4.72% | 997,500 |
| Feb 27, 2026 | 41.36 | 45.94 | 41.34 | 45.34 | 45.34 | 8.21% | 1,640,500 |
| Feb 26, 2026 | 43.68 | 43.98 | 40.50 | 41.90 | 41.90 | -4.38% | 767,500 |
| Feb 25, 2026 | 43.40 | 43.98 | 42.68 | 43.82 | 43.82 | 0.32% | 1,828,500 |
| Feb 24, 2026 | 44.10 | 44.20 | 42.00 | 43.68 | 43.68 | 0.14% | 1,654,000 |
| Feb 23, 2026 | 42.50 | 45.00 | 41.36 | 43.62 | 43.62 | 5.87% | 1,228,000 |
| Feb 20, 2026 | 43.34 | 43.84 | 38.94 | 41.20 | 41.20 | -4.01% | 799,000 |
| Feb 16, 2026 | 44.90 | 45.50 | 41.52 | 42.92 | 42.92 | -3.64% | 272,000 |
| Feb 13, 2026 | 44.50 | 44.54 | 42.22 | 44.54 | 44.54 | 0.09% | 417,000 |
| Feb 12, 2026 | 44.00 | 48.88 | 43.00 | 44.50 | 44.50 | 0.32% | 402,500 |
| Feb 11, 2026 | 53.15 | 53.70 | 43.74 | 44.36 | 44.36 | -16.54% | 507,500 |
| Feb 10, 2026 | 56.00 | 56.95 | 52.70 | 53.15 | 53.15 | -5.09% | 382,000 |
| Feb 9, 2026 | 51.25 | 56.30 | 51.20 | 56.00 | 56.00 | 9.16% | 406,000 |
| Feb 6, 2026 | 46.20 | 52.00 | 45.90 | 51.30 | 51.30 | 8.92% | 386,000 |
| Feb 5, 2026 | 48.92 | 49.00 | 43.90 | 47.10 | 47.10 | -4.73% | 458,000 |
| Feb 4, 2026 | 45.50 | 49.62 | 44.70 | 49.44 | 49.44 | 8.09% | 391,000 |
| Feb 3, 2026 | 43.16 | 46.32 | 43.00 | 45.74 | 45.74 | 4.05% | 424,500 |
| Feb 2, 2026 | 42.20 | 43.96 | 41.08 | 43.96 | 43.96 | 2.38% | 498,000 |
| Jan 30, 2026 | 42.98 | 44.46 | 41.00 | 42.94 | 42.94 | -3.16% | 442,500 |
| Jan 29, 2026 | 39.44 | 44.78 | 36.82 | 44.34 | 44.34 | 11.24% | 1,026,500 |
| Jan 28, 2026 | 41.00 | 41.04 | 39.00 | 39.86 | 39.86 | -0.94% | 460,000 |
| Jan 27, 2026 | 39.68 | 40.24 | 38.04 | 40.24 | 40.24 | 2.97% | 497,000 |
| Jan 26, 2026 | 37.02 | 40.28 | 36.80 | 39.08 | 39.08 | 1.56% | 528,500 |
| Jan 23, 2026 | 38.08 | 38.74 | 36.02 | 38.48 | 38.48 | 1.21% | 568,000 |
| Jan 22, 2026 | 37.30 | 38.24 | 35.00 | 38.02 | 38.02 | 3.88% | 602,300 |
| Jan 21, 2026 | 37.52 | 38.20 | 35.24 | 36.60 | 36.60 | -4.64% | 562,000 |
| Jan 20, 2026 | 42.70 | 42.70 | 37.50 | 38.38 | 38.38 | -5.93% | 470,750 |
| Jan 19, 2026 | 47.00 | 47.00 | 40.10 | 40.80 | 40.80 | -10.68% | 433,500 |
| Jan 16, 2026 | 48.80 | 48.80 | 44.78 | 45.68 | 45.68 | -4.67% | 340,500 |
| Jan 15, 2026 | 47.26 | 48.00 | 46.00 | 47.92 | 47.92 | 1.40% | 897,000 |
| Jan 14, 2026 | 46.50 | 47.50 | 45.14 | 47.26 | 47.26 | 1.94% | 350,500 |
| Jan 13, 2026 | 43.22 | 47.44 | 43.20 | 46.36 | 46.36 | 7.36% | 503,000 |
| Jan 12, 2026 | 42.74 | 43.76 | 40.34 | 43.18 | 43.18 | 3.70% | 544,500 |
| Jan 9, 2026 | 40.52 | 42.00 | 39.40 | 41.64 | 41.64 | 2.87% | 424,000 |
| Jan 8, 2026 | 37.58 | 40.66 | 37.56 | 40.48 | 40.48 | 5.69% | 716,500 |
| Jan 7, 2026 | 42.58 | 42.98 | 37.30 | 38.30 | 38.30 | -10.05% | 1,055,500 |
| Jan 6, 2026 | 42.00 | 45.40 | 40.52 | 42.58 | 42.58 | 1.38% | 791,500 |
| Jan 5, 2026 | 34.60 | 42.00 | 33.60 | 42.00 | 42.00 | 21.60% | 1,111,000 |
| Jan 2, 2026 | 36.00 | 37.20 | 32.58 | 34.54 | 34.54 | -7.65% | 390,500 |
| Dec 31, 2025 | 36.00 | 38.48 | 36.00 | 37.40 | 37.40 | -0.27% | 235,000 |
| Dec 30, 2025 | 33.60 | 38.00 | 32.82 | 37.50 | 37.50 | 11.61% | 399,500 |
| Dec 29, 2025 | 39.00 | 39.00 | 32.66 | 33.60 | 33.60 | -15.11% | 679,500 |
| Dec 24, 2025 | 35.60 | 39.78 | 35.42 | 39.58 | 39.58 | 6.68% | 573,500 |