CAI Corp (HKG:0080)
Hong Kong · Delayed Price · Currency is HKD 0.2700
+0.0100 (3.85%)
Sep 4, 2026, 3:43 PM HKT
CAI Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,820,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 830,000 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,310,000 |
| Aug 3, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,914,897 |
| Jul 31, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 625,000 |
| Jul 30, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 700,000 |
| Jul 29, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,600,000 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,880,000 |
| Jul 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 130,000 |
| Jul 24, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 190,000 |
| Jul 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 160,000 |
| Jul 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 220,000 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 250,000 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.02% | 680,000 |
| Jul 17, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 1,320,000 |
| Jul 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,210,000 |
| Jul 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,240,000 |
| Jul 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 150,000 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 750,000 |
| Jul 10, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 120,000 |
| Jul 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 340,000 |
| Jul 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 670,000 |
| Jul 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 670,000 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 830,000 |
| Jul 3, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,080,000 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -11.67% | 2,070,000 |
| Jun 30, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 13.21% | 4,530,000 |
| Jun 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 1,350,000 |
| Jun 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,375,000 |