AInnovation Technology Group Co., Ltd (HKG:2121)
Hong Kong · Delayed Price · Currency is HKD 5.48
+0.16 (3.01%)
Dec 24, 2025, 12:08 PM HKT
HKG:2121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.32 | 5.63 | 5.32 | 5.48 | 5.48 | 3.01% | 592,164 |
| Dec 23, 2025 | 5.47 | 5.50 | 5.18 | 5.32 | 5.32 | -2.74% | 1,698,900 |
| Dec 22, 2025 | 5.58 | 5.58 | 5.41 | 5.47 | 5.47 | -2.15% | 500,550 |
| Dec 19, 2025 | 5.48 | 5.61 | 5.46 | 5.59 | 5.59 | 2.38% | 978,500 |
| Dec 18, 2025 | 5.55 | 5.55 | 5.39 | 5.46 | 5.46 | -1.62% | 522,700 |
| Dec 17, 2025 | 5.53 | 5.57 | 5.42 | 5.55 | 5.55 | 0.73% | 615,580 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.43 | 5.51 | 5.51 | -2.99% | 803,000 |
| Dec 15, 2025 | 5.77 | 5.77 | 5.64 | 5.68 | 5.68 | -1.56% | 525,800 |
| Dec 12, 2025 | 5.63 | 5.88 | 5.60 | 5.77 | 5.77 | 2.67% | 599,100 |
| Dec 11, 2025 | 5.81 | 5.84 | 5.57 | 5.62 | 5.62 | -1.23% | 603,200 |
| Dec 10, 2025 | 5.59 | 5.70 | 5.44 | 5.69 | 5.69 | 4.02% | 915,900 |
| Dec 9, 2025 | 5.77 | 5.77 | 5.42 | 5.47 | 5.47 | -5.20% | 1,026,164 |
| Dec 8, 2025 | 5.74 | 5.83 | 5.70 | 5.77 | 5.77 | 0.52% | 503,200 |
| Dec 5, 2025 | 5.69 | 5.76 | 5.52 | 5.74 | 5.74 | 1.06% | 360,400 |
| Dec 4, 2025 | 5.56 | 5.73 | 5.50 | 5.68 | 5.68 | 2.53% | 915,994 |
| Dec 3, 2025 | 5.72 | 5.77 | 5.48 | 5.54 | 5.54 | -2.98% | 595,100 |
| Dec 2, 2025 | 5.87 | 5.87 | 5.63 | 5.71 | 5.71 | -2.73% | 628,100 |
| Dec 1, 2025 | 5.90 | 5.94 | 5.80 | 5.87 | 5.87 | 0.51% | 745,600 |
| Nov 28, 2025 | 5.75 | 5.87 | 5.74 | 5.84 | 5.84 | 1.39% | 500,400 |
| Nov 27, 2025 | 6.02 | 6.02 | 5.75 | 5.76 | 5.76 | -0.86% | 497,500 |
| Nov 26, 2025 | 6.05 | 6.13 | 5.80 | 5.81 | 5.81 | -3.97% | 872,000 |
| Nov 25, 2025 | 6.04 | 6.31 | 6.04 | 6.05 | 6.05 | 0.17% | 1,603,100 |
| Nov 24, 2025 | 5.70 | 6.05 | 5.65 | 6.04 | 6.04 | 8.83% | 1,688,800 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.53 | 5.55 | 5.55 | -4.48% | 2,074,900 |
| Nov 20, 2025 | 5.90 | 5.98 | 5.76 | 5.81 | 5.81 | -1.36% | 779,700 |
| Nov 19, 2025 | 5.94 | 5.98 | 5.86 | 5.89 | 5.89 | -0.51% | 1,236,300 |
| Nov 18, 2025 | 6.13 | 6.19 | 5.90 | 5.92 | 5.92 | -3.58% | 1,364,600 |
| Nov 17, 2025 | 6.26 | 6.26 | 6.05 | 6.14 | 6.14 | -1.92% | 607,588 |
| Nov 14, 2025 | 6.21 | 6.31 | 6.16 | 6.26 | 6.26 | -0.95% | 911,800 |
| Nov 13, 2025 | 6.25 | 6.37 | 6.18 | 6.32 | 6.32 | 1.12% | 792,244 |
| Nov 12, 2025 | 6.40 | 6.40 | 6.17 | 6.25 | 6.25 | -2.34% | 1,826,400 |
| Nov 11, 2025 | 6.25 | 6.44 | 6.09 | 6.40 | 6.40 | 5.09% | 2,072,000 |
| Nov 10, 2025 | 6.13 | 6.23 | 6.00 | 6.09 | 6.09 | 0.16% | 484,800 |
| Nov 7, 2025 | 6.22 | 6.22 | 5.96 | 6.08 | 6.08 | -2.41% | 1,470,600 |
| Nov 6, 2025 | 6.19 | 6.24 | 6.05 | 6.23 | 6.23 | 2.13% | 1,056,000 |
| Nov 5, 2025 | 6.00 | 6.17 | 5.80 | 6.10 | 6.10 | 0.66% | 1,968,800 |
| Nov 4, 2025 | 6.56 | 6.56 | 6.00 | 6.06 | 6.06 | -7.48% | 3,163,700 |
| Nov 3, 2025 | 6.71 | 6.74 | 6.43 | 6.55 | 6.55 | -2.24% | 1,112,400 |
| Oct 31, 2025 | 6.82 | 6.82 | 6.66 | 6.70 | 6.70 | -0.15% | 1,211,916 |
| Oct 30, 2025 | 6.65 | 6.81 | 6.53 | 6.71 | 6.71 | 1.05% | 1,369,200 |
| Oct 28, 2025 | 6.95 | 6.99 | 6.61 | 6.64 | 6.64 | -4.32% | 2,099,900 |
| Oct 27, 2025 | 6.97 | 7.15 | 6.85 | 6.94 | 6.94 | 1.31% | 1,619,600 |
| Oct 24, 2025 | 6.71 | 6.94 | 6.68 | 6.85 | 6.85 | 2.54% | 1,100,500 |
| Oct 23, 2025 | 6.70 | 6.72 | 6.46 | 6.68 | 6.68 | -0.15% | 1,496,500 |
| Oct 22, 2025 | 6.69 | 6.81 | 6.54 | 6.69 | 6.69 | - | 1,428,900 |
| Oct 21, 2025 | 6.70 | 6.81 | 6.65 | 6.69 | 6.69 | 0.30% | 1,129,500 |
| Oct 20, 2025 | 6.72 | 6.90 | 6.63 | 6.67 | 6.67 | -0.74% | 1,076,300 |
| Oct 17, 2025 | 7.04 | 7.05 | 6.65 | 6.72 | 6.72 | -4.55% | 2,994,686 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.04 | 7.04 | 7.04 | -2.90% | 1,541,900 |
| Oct 15, 2025 | 7.05 | 7.38 | 7.01 | 7.25 | 7.25 | 2.84% | 1,583,600 |