HK.AI Capital Limited (HKG:1140)
Hong Kong · Delayed Price · Currency is HKD 0.0960
-0.0020 (-2.04%)
Aug 4, 2026, 4:08 PM HKT
HK.AI Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 3,692,000 |
| Jul 3, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,604,000 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 4,312,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.83% | 7,420,000 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 6,820,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 1,772,000 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 5,136,000 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 102,560,000 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -13.67% | 32,548,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 7.75% | 89,272,000 |
| Jun 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.74% | 4,592,000 |
| Jun 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 8,352,000 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.56% | 5,200,000 |
| Jun 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 7,416,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -14.07% | 20,920,000 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.25% | 10,512,000 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 3,004,000 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 4.32% | 11,528,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.33% | 2,348,000 |
| Jun 5, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | -0.66% | 10,496,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.79% | 4,212,000 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 3,228,000 |
| 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 |