HK.AI Capital Limited (HKG:1140)
Hong Kong · Delayed Price · Currency is HKD 0.1800
0.00 (0.00%)
May 13, 2026, 4:08 PM HKT
HK.AI Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |