HK.AI Capital Limited (HKG:1140)
Hong Kong · Delayed Price · Currency is HKD 0.1640
+0.0060 (3.80%)
At close: Mar 27, 2026
HK.AI Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.80% | 2,300,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.51% | 860,000 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 228,000 |
| Mar 24, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.05% | 424,001 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.09% | 504,000 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,552,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.59% | 536,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | 336,000 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 1,184,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 960,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.49% | 2,128,000 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 592,000 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 2,480,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 268,000 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.64% | 1,716,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 484,000 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.32% | 1,524,000 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 696,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 0.57% | 3,896,000 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.43% | 2,332,000 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.13% | 2,296,000 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.59% | 1,692,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.03% | 73,764,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.96% | 800,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.87% | 13,232,000 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.03% | 10,984,000 |
| Feb 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 12,572,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 18,252,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 24,684,000 |
| Feb 11, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 12.15% | 23,892,000 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.12% | 16,972,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 21,824,000 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.87% | 392,000 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 64,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 212,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.41% | 680,000 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.83% | 1,076,000 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.68% | 348,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 404,000 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,288,000 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 4,000 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.16% | 456,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.12% | 528,000 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.08% | 732,000 |
| Jan 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 844,000 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 748,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 340,000 |
| Jan 16, 2026 | 0.21 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 1,496,000 |
| Jan 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 748,000 |
| Jan 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 1,836,000 |