CAI Corp (HKG:0080)
Hong Kong · Delayed Price · Currency is HKD 0.2420
+0.0060 (2.54%)
Oct 16, 2026, 3:47 PM HKT
CAI Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 301,280 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.67% | 450,749 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,435,000 |
| Oct 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 290,000 |
| Oct 12, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 3,050,000 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 670,000 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 470,000 |
| Oct 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.26% | 820,000 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | 1,390,000 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 411,250 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 300,000 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 580,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 380,000 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 170,000 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 510,000 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,060,000 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 800,000 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 940,000 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 450,000 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,107,745 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 290,000 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 210,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 1,960,000 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 410,000 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 310,000 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 330,000 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,335,000 |
| Sep 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,300,000 |
| Sep 3, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 870,000 |
| Sep 2, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 1,000,000 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 440,000 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 1,320,000 |
| Aug 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 650,000 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 220,000 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 410,000 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 410,000 |
| Aug 21, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 1,440,000 |
| Aug 20, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 10.00% | 8,182,500 |
| Aug 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,390,000 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 350,000 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 550,000 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300,000 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.49% | 910,980 |
| Aug 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.33% | 265,000 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 320,000 |
| Aug 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 2,320,000 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.69% | 3,650,000 |