HK.AI Capital Limited (HKG:1140)
Hong Kong · Delayed Price · Currency is HKD 0.1570
-0.0060 (-3.68%)
Jun 3, 2026, 9:35 AM HKT
HK.AI Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,236,000 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 2,304,000 |
| May 29, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,424,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 1,840,000 |
| May 27, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.95% | 5,184,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.00% | 3,916,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.23% | 18,632,000 |
| May 21, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.87% | 24,012,000 |
| May 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 4,740,000 |
| May 19, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.59% | 15,012,000 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.55% | 5,312,000 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.11% | 4,684,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 7,470,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,784,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 4,208,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,188,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.74% | 8,556,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 8,948,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 4,828,000 |
| May 5, 2026 | 0.22 | 0.21 | 0.19 | 0.20 | 0.20 | -3.94% | 16,440,000 |
| May 4, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -0.98% | 23,304,000 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.06% | 2,964,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 2,852,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 3,900,000 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 12,360,000 |
| Apr 24, 2026 | 0.23 | 0.22 | 0.20 | 0.20 | 0.20 | -8.18% | 10,468,000 |
| Apr 23, 2026 | 0.25 | 0.24 | 0.22 | 0.22 | 0.22 | -7.95% | 10,968,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.24% | 10,344,000 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 0.83% | 10,492,000 |
| Apr 20, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 9.59% | 12,600,000 |
| Apr 17, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 2,872,000 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.39% | 15,264,000 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.85% | 8,924,000 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -7.14% | 9,600,000 |
| Apr 13, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.80% | 14,760,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 5,624,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.96% | 7,024,000 |
| Apr 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.21% | 6,000,000 |
| Apr 2, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 12.28% | 261,008,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.64% | 8,548,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 4.43% | 772,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.66% | 2,320,000 |
| 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 |