AiLife International Group Limited (HKG:0784)
Hong Kong · Delayed Price · Currency is HKD 0.3800
+0.0100 (2.70%)
Nov 6, 2026, 4:08 PM HKT
HKG:0784 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 60,000 |
| Nov 5, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 7.25% | 300,000 |
| Nov 4, 2026 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -4.17% | 410,000 |
| Nov 3, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 860,000 |
| Nov 2, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 250,000 |
| Oct 30, 2026 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 1,330,000 |
| Oct 29, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.88% | 1,380,000 |
| Oct 28, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -3.41% | 1,110,000 |
| Oct 27, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -3.30% | 370,000 |
| Oct 26, 2026 | 0.45 | 0.45 | 0.45 | 0.46 | 0.46 | 1.11% | 130,000 |
| Oct 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 210,000 |
| Oct 22, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 500,000 |
| Oct 21, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 200,000 |
| Oct 20, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 130,000 |
| Oct 16, 2026 | 0.48 | 0.48 | 0.43 | 0.47 | 0.47 | -6.06% | 2,850,000 |
| Oct 15, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 630,000 |
| Oct 14, 2026 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 900,000 |
| Oct 13, 2026 | 0.53 | 0.54 | 0.50 | 0.54 | 0.54 | 1.89% | 1,030,000 |
| Oct 12, 2026 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.36% | 340,000 |
| Oct 9, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 210,000 |
| Oct 8, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 60,000 |
| Oct 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 150,000 |
| Oct 5, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 220,000 |
| Oct 2, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 140,000 |
| Sep 30, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -5.00% | 220,000 |
| Sep 29, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 2.56% | 300,000 |
| 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 |