HK.AI Capital Limited (HKG:1140)
Hong Kong · Delayed Price · Currency is HKD 0.2420
+0.0020 (0.83%)
Apr 21, 2026, 4:08 PM HKT
HK.AI Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | - | 0.42% | 5,524,000 |
| 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 |
| 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 |