AI X Tech Inc. (HKG:1490)
Hong Kong · Delayed Price · Currency is HKD 0.2600
+0.0110 (4.42%)
Mar 27, 2026, 4:08 PM HKT
AI X Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.42% | 1,164,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 160,000 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -0.40% | 1,528,000 |
| Mar 24, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 2.46% | 948,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.63% | 600,000 |
| Mar 20, 2026 | 0.27 | 0.30 | 0.25 | 0.27 | 0.27 | 1.89% | 2,160,000 |
| Mar 19, 2026 | 0.21 | 0.32 | 0.21 | 0.27 | 0.27 | 26.79% | 18,072,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.96% | 436,000 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 108,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.87% | 56,000 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.95% | 248,000 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.91% | 72,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.50% | 492,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 272,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 212,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 64,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.29% | 304,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 564,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 168,000 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 92,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 720,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.65% | 224,000 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.31% | 1,368,000 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 440,000 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 572,000 |
| Feb 16, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 17.98% | 1,508,000 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 76,000 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.69% | 44,000 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 248,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 176,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 632,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 196,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 72,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 96,000 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 60,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 84,000 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 396,000 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.73% | 992,000 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 152,000 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.54% | 260,000 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.64% | 108,000 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 8,000 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 84,000 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.17% | 212,000 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 236,000 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 512,000 |