HK.AI Capital Limited (HKG:1140)
Hong Kong · Delayed Price · Currency is HKD 0.0870
+0.0020 (2.35%)
Oct 30, 2026, 4:08 PM HKT
HK.AI Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.35% | 804,000 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.41% | 1,280,000 |
| Oct 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.49% | 940,000 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | - |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 4,000 |
| Oct 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.15% | 504,000 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.14% | 624,000 |
| Oct 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -4.35% | 48,000 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.08% | 2,644,000 |
| Oct 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.90% | 2,112,000 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.40% | 1,120,000 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 512,000 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 1,632,000 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 284,000 |
| Oct 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.15% | 2,860,000 |
| Oct 8, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.62% | 1,928,000 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 268,000 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 664,000 |
| Oct 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 1,444,000 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.42% | 1,468,000 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 836,000 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 28,000 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 500,000 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.26% | 1,692,000 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 1,768,000 |
| Sep 21, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.31% | 12,132,000 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 792,000 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.70% | 312,000 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 204,000 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.80% | 1,108,000 |
| 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 |