AiLife International Group Limited (HKG:0784)
Hong Kong · Delayed Price · Currency is HKD 0.5850
+0.0150 (2.63%)
Sep 28, 2026, 4:08 PM HKT
HKG:0784 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 2.63% | 610,000 |
| Sep 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.70% | 10,000 |
| Sep 24, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -5.13% | 720,000 |
| Sep 23, 2026 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | -1.68% | 320,000 |
| Sep 22, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 190,000 |
| Sep 21, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.84% | 490,000 |
| Sep 18, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 2.59% | 300,000 |
| Sep 17, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.85% | 490,000 |
| Sep 16, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 150,000 |
| Sep 15, 2026 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -3.28% | 670,000 |
| Sep 14, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 50,000 |
| Sep 11, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 990,000 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 540,000 |
| Sep 9, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 280,000 |
| Sep 8, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 500,000 |
| Sep 7, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -3.65% | 400,000 |
| Sep 4, 2026 | 0.63 | 0.70 | 0.63 | 0.69 | 0.69 | 9.60% | 1,292,000 |
| Sep 3, 2026 | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | 0.81% | 450,000 |
| Sep 2, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.81% | 470,000 |
| Sep 1, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -2.38% | 540,000 |
| Aug 31, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.44% | 210,000 |
| Aug 28, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.60% | 40,000 |
| Aug 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | 160,000 |
| Aug 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 250,000 |
| Aug 25, 2026 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | -5.38% | 1,100,000 |
| Aug 24, 2026 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -2.26% | 410,000 |
| Aug 21, 2026 | 0.65 | 0.69 | 0.62 | 0.67 | 0.67 | 2.31% | 1,500,000 |
| Aug 20, 2026 | 0.56 | 0.68 | 0.56 | 0.65 | 0.65 | 14.04% | 1,810,000 |
| Aug 19, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 870,000 |
| Aug 18, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 90,000 |
| Aug 17, 2026 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -4.20% | 1,100,000 |
| Aug 14, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.46% | 90,000 |
| Aug 13, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 2.52% | 450,000 |
| Aug 12, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 0.85% | 960,000 |
| Aug 11, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 340,000 |
| Aug 10, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 530,000 |
| Aug 7, 2026 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 3.39% | 290,000 |
| Aug 6, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 160,000 |
| Aug 5, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | 0.85% | 430,000 |
| Aug 4, 2026 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -7.14% | 680,000 |
| Aug 3, 2026 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 3.28% | 1,070,000 |
| Jul 31, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 5.17% | 590,000 |
| Jul 30, 2026 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -3.33% | 1,250,000 |
| Jul 29, 2026 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 580,000 |
| Jul 28, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -6.35% | 880,000 |
| Jul 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 24, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 500,000 |
| Jul 23, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 220,000 |
| Jul 22, 2026 | 0.60 | 0.62 | 0.60 | 0.64 | 0.64 | 6.67% | 160,000 |
| Jul 21, 2026 | 0.60 | 0.63 | 0.58 | 0.60 | 0.60 | - | 650,000 |