AiLife International Group Limited (HKG:0784)
Hong Kong · Delayed Price · Currency is HKD 0.6500
-0.0100 (-1.52%)
Sep 8, 2026, 2:20 PM HKT
HKG:0784 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 1,020,000 |
| Jul 17, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -6.15% | 790,000 |
| Jul 16, 2026 | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | -1.52% | 1,170,000 |
| Jul 15, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 110,000 |
| Jul 14, 2026 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 690,000 |
| Jul 13, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 780,000 |
| Jul 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 50,750 |
| Jul 9, 2026 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | 1.45% | 380,000 |
| Jul 8, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 220,000 |
| Jul 7, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 210,000 |
| Jul 6, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | -1.41% | 460,000 |
| Jul 3, 2026 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -2.74% | 120,000 |
| Jul 2, 2026 | 0.73 | 0.76 | 0.67 | 0.73 | 0.73 | - | 3,660,000 |
| Jun 30, 2026 | 0.68 | 0.79 | 0.66 | 0.73 | 0.73 | 8.96% | 8,750,000 |
| Jun 29, 2026 | 0.56 | 0.68 | 0.54 | 0.67 | 0.67 | 24.07% | 4,110,000 |