AInnovation Technology Group Co., Ltd (HKG:2121)
Hong Kong · Delayed Price · Currency is HKD 7.80
+0.45 (6.12%)
Sep 17, 2025, 4:08 PM HKT
HKG:2121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.37 | 7.68 | 7.35 | 7.63 | 7.63 | 3.81% | 1,345,600 |
| Sep 16, 2025 | 7.70 | 7.72 | 7.19 | 7.35 | 7.35 | -3.80% | 4,294,600 |
| Sep 15, 2025 | 7.93 | 7.99 | 7.55 | 7.64 | 7.64 | -3.66% | 3,749,344 |
| Sep 12, 2025 | 7.82 | 7.99 | 7.64 | 7.93 | 7.93 | 2.32% | 7,906,500 |
| Sep 11, 2025 | 7.66 | 7.95 | 7.47 | 7.75 | 7.75 | 1.17% | 3,529,600 |
| Sep 10, 2025 | 7.70 | 7.90 | 7.59 | 7.66 | 7.66 | -0.52% | 2,399,200 |
| Sep 9, 2025 | 7.99 | 8.05 | 7.66 | 7.70 | 7.70 | -3.63% | 2,058,300 |
| Sep 8, 2025 | 8.16 | 8.30 | 7.94 | 7.99 | 7.99 | -0.87% | 1,550,600 |
| Sep 5, 2025 | 7.96 | 8.15 | 7.68 | 8.06 | 8.06 | 2.41% | 3,478,500 |
| Sep 4, 2025 | 8.50 | 8.50 | 7.71 | 7.87 | 7.87 | -5.18% | 4,039,600 |
| Sep 3, 2025 | 8.43 | 8.62 | 8.11 | 8.30 | 8.30 | -1.43% | 3,861,900 |
| Sep 2, 2025 | 9.00 | 9.09 | 8.32 | 8.42 | 8.42 | -6.44% | 5,326,200 |
| Sep 1, 2025 | 8.44 | 9.08 | 8.08 | 9.00 | 9.00 | 9.36% | 8,426,600 |
| Aug 29, 2025 | 7.75 | 8.40 | 7.55 | 8.23 | 8.23 | 6.19% | 13,290,700 |
| Aug 28, 2025 | 7.14 | 7.88 | 7.14 | 7.75 | 7.75 | 8.54% | 9,794,700 |
| Aug 27, 2025 | 7.22 | 7.42 | 7.06 | 7.14 | 7.14 | 0.71% | 6,011,800 |
| Aug 26, 2025 | 6.76 | 7.13 | 6.57 | 7.09 | 7.09 | 4.88% | 6,057,670 |
| Aug 25, 2025 | 6.61 | 6.98 | 6.55 | 6.76 | 6.76 | 2.27% | 4,576,200 |
| Aug 22, 2025 | 6.75 | 6.77 | 6.53 | 6.61 | 6.61 | - | 2,023,200 |
| Aug 21, 2025 | 6.63 | 6.67 | 6.52 | 6.61 | 6.61 | -0.30% | 963,600 |
| Aug 20, 2025 | 6.61 | 6.76 | 6.54 | 6.63 | 6.63 | -1.34% | 1,736,100 |
| Aug 19, 2025 | 6.48 | 6.76 | 6.41 | 6.72 | 6.72 | 3.70% | 2,209,700 |
| Aug 18, 2025 | 6.60 | 6.77 | 6.48 | 6.48 | 6.48 | -1.82% | 2,405,500 |
| Aug 15, 2025 | 6.20 | 6.60 | 6.15 | 6.60 | 6.60 | 5.10% | 1,885,200 |
| Aug 14, 2025 | 6.64 | 6.64 | 6.24 | 6.28 | 6.28 | -5.42% | 2,316,600 |
| Aug 13, 2025 | 6.53 | 6.77 | 6.44 | 6.64 | 6.64 | 1.68% | 2,804,200 |
| Aug 12, 2025 | 6.39 | 6.55 | 6.25 | 6.53 | 6.53 | 3.98% | 2,662,700 |
| Aug 11, 2025 | 5.96 | 6.34 | 5.95 | 6.28 | 6.28 | 5.37% | 2,056,700 |
| Aug 8, 2025 | 6.00 | 6.09 | 5.89 | 5.96 | 5.96 | -1.97% | 1,085,600 |
| Aug 7, 2025 | 5.95 | 6.14 | 5.95 | 6.08 | 6.08 | 1.67% | 1,279,960 |
| Aug 6, 2025 | 6.02 | 6.02 | 5.88 | 5.98 | 5.98 | -0.50% | 817,888 |
| Aug 5, 2025 | 6.05 | 6.10 | 5.88 | 6.01 | 6.01 | 1.18% | 987,000 |
| Aug 4, 2025 | 5.87 | 6.00 | 5.82 | 5.94 | 5.94 | 0.68% | 880,804 |
| Aug 1, 2025 | 6.23 | 6.23 | 5.84 | 5.90 | 5.90 | -3.91% | 1,606,702 |
| Jul 31, 2025 | 6.17 | 6.35 | 6.06 | 6.14 | 6.14 | -0.49% | 1,310,098 |
| Jul 30, 2025 | 6.20 | 6.28 | 6.12 | 6.17 | 6.17 | -2.22% | 1,036,648 |
| Jul 29, 2025 | 6.33 | 6.35 | 6.10 | 6.31 | 6.31 | -0.47% | 1,699,853 |
| Jul 28, 2025 | 6.73 | 6.73 | 6.30 | 6.34 | 6.34 | -6.21% | 2,857,000 |
| Jul 25, 2025 | 6.88 | 6.89 | 6.69 | 6.76 | 6.76 | -1.74% | 1,757,700 |
| Jul 24, 2025 | 6.75 | 6.94 | 6.67 | 6.88 | 6.88 | 3.77% | 3,559,300 |
| Jul 23, 2025 | 6.80 | 6.80 | 6.50 | 6.63 | 6.63 | -2.21% | 2,907,079 |
| Jul 22, 2025 | 6.79 | 6.92 | 6.57 | 6.78 | 6.78 | 0.15% | 2,570,794 |
| Jul 21, 2025 | 6.69 | 6.80 | 6.48 | 6.77 | 6.77 | -0.44% | 2,883,100 |
| Jul 18, 2025 | 6.20 | 7.00 | 6.20 | 6.80 | 6.80 | 10.39% | 14,398,460 |
| Jul 17, 2025 | 5.97 | 6.18 | 5.92 | 6.16 | 6.16 | 3.18% | 4,313,800 |
| Jul 16, 2025 | 6.02 | 6.08 | 5.90 | 5.97 | 5.97 | -0.67% | 2,922,494 |
| Jul 15, 2025 | 5.91 | 6.09 | 5.84 | 6.01 | 6.01 | 2.21% | 5,463,608 |
| Jul 14, 2025 | 5.75 | 5.94 | 5.67 | 5.88 | 5.88 | 3.34% | 1,668,496 |
| Jul 11, 2025 | 6.02 | 6.02 | 5.58 | 5.69 | 5.69 | -3.56% | 2,856,400 |
| Jul 10, 2025 | 6.10 | 6.15 | 5.84 | 5.90 | 5.90 | -3.59% | 2,612,500 |