HK.AI Capital Limited (HKG:1140)
Hong Kong · Delayed Price · Currency is HKD 0.1110
+0.0010 (0.91%)
Sep 14, 2026, 4:08 PM HKT
HK.AI Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.91% | 976,000 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 680,000 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 776,000 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 684,000 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 208,000 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 648,000 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 804,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.90% | 524,000 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.71% | 1,164,000 |
| Sep 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 364,000 |
| Aug 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 748,000 |
| Aug 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.00% | 3,368,000 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,044,000 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 3,840,000 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 604,000 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 1,204,000 |
| Aug 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.09% | 552,000 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.02% | 1,676,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 720,000 |
| Aug 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 4,236,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.92% | 1,528,000 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100,000 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 796,000 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.17% | 696,000 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.00% | 1,856,000 |
| Aug 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 1,772,000 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 1,460,000 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.04% | 1,200,000 |
| Aug 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 344,000 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.04% | 1,548,000 |
| Aug 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 2,052,000 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,912,000 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 1,228,000 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 2,236,000 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 1,440,000 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 2,352,000 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 8,368,000 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 768,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.94% | 3,900,000 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 2,748,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 388,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.95% | 5,824,000 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.01% | 8,048,000 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 848,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 8,488,000 |
| Jul 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 7,468,000 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -6.31% | 10,840,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.31% | 1,472,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -3.33% | 7,508,000 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,304,000 |