7,568.92

+27.52

+0.36%

51,786.72

-197.26

-0.38%

25,372.01

+207.65

+0.83%

2,812.45

+6.57

+0.23%

4.9520

+0.0580

+1.19%

20.83

-0.32

-1.51%

3,938.10

-31.50

-0.79%

77,812.60

+1,109.85

+1.45%

Crude Oil Dec 26

96.81

+0.35

+0.36%

US Private Equity

10,836.30

-14.33

-0.13%

HKSE - Delayed Quote HKD

AiLife International Group Limited (0784.HK)

0.360 0.000 (0.00%)

At close: 3:56:37 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	0.360	0.370	0.360	0.360	0.360	860,000
Nov 2, 2026	0.360	0.370	0.360	0.360	0.360	250,000
Oct 30, 2026	0.390	0.400	0.360	0.360	0.360	1,330,000
Oct 29, 2026	0.415	0.415	0.395	0.400	0.400	1,380,000
Oct 28, 2026	0.440	0.440	0.405	0.425	0.425	1,110,000
Oct 27, 2026	0.455	0.455	0.430	0.440	0.440	370,000
Oct 26, 2026	0.450	0.450	0.445	0.455	0.455	130,000
Oct 23, 2026	0.445	0.450	0.445	0.450	0.450	210,000
Oct 22, 2026	0.455	0.455	0.445	0.445	0.445	500,000
Oct 21, 2026	0.470	0.470	0.455	0.455	0.455	200,000
Oct 20, 2026	0.465	0.480	0.465	0.470	0.470	130,000
Oct 16, 2026	0.480	0.480	0.430	0.465	0.465	2,850,000
Oct 15, 2026	0.490	0.505	0.485	0.495	0.495	630,000
Oct 14, 2026	0.520	0.540	0.495	0.500	0.500	900,000
Oct 13, 2026	0.530	0.540	0.500	0.540	0.540	1,030,000
Oct 12, 2026	0.560	0.560	0.530	0.530	0.530	340,000
Oct 9, 2026	0.560	0.560	0.550	0.560	0.560	210,000
Oct 8, 2026	0.560	0.560	0.560	0.560	0.560	60,000
Oct 7, 2026	0.570	0.570	0.570	0.570	0.570	-
Oct 6, 2026	0.565	0.570	0.565	0.570	0.570	150,000
Oct 5, 2026	0.560	0.570	0.555	0.570	0.570	220,000
Oct 2, 2026	0.565	0.580	0.565	0.560	0.560	100,000
Sep 30, 2026	0.585	0.585	0.565	0.570	0.570	220,000
Sep 29, 2026	0.600	0.600	0.600	0.600	0.600	-
Sep 28, 2026	0.570	0.590	0.555	0.585	0.585	610,000
Sep 25, 2026	0.570	0.570	0.570	0.570	0.570	10,000
Sep 24, 2026	0.580	0.580	0.555	0.555	0.555	720,000
Sep 23, 2026	0.585	0.595	0.570	0.585	0.585	320,000
Sep 22, 2026	0.600	0.600	0.590	0.595	0.595	190,000
Sep 21, 2026	0.595	0.620	0.595	0.600	0.600	490,000
Sep 18, 2026	0.580	0.600	0.580	0.595	0.595	300,000
Sep 17, 2026	0.585	0.585	0.555	0.580	0.580	490,000
Sep 16, 2026	0.580	0.585	0.580	0.585	0.585	150,000
Sep 15, 2026	0.600	0.605	0.580	0.590	0.590	670,000
Sep 14, 2026	0.600	0.610	0.600	0.610	0.610	50,000
Sep 11, 2026	0.610	0.610	0.585	0.600	0.600	990,000
Sep 10, 2026	0.640	0.640	0.615	0.620	0.620	540,000
Sep 9, 2026	0.645	0.645	0.635	0.640	0.640	280,000
Sep 8, 2026	0.655	0.655	0.645	0.650	0.650	500,000
Sep 7, 2026	0.660	0.670	0.650	0.660	0.660	400,000
Sep 4, 2026	0.625	0.695	0.625	0.685	0.685	1,292,000
Sep 3, 2026	0.640	0.670	0.625	0.625	0.625	450,000
Sep 2, 2026	0.620	0.625	0.615	0.620	0.620	470,000
Sep 1, 2026	0.635	0.635	0.600	0.615	0.615	540,000
Aug 31, 2026	0.615	0.630	0.610	0.630	0.630	210,000
Aug 28, 2026	0.610	0.615	0.610	0.615	0.615	40,000
Aug 27, 2026	0.620	0.625	0.625	0.625	0.625	160,000
Aug 26, 2026	0.615	0.620	0.615	0.615	0.615	250,000
Aug 25, 2026	0.645	0.645	0.585	0.615	0.615	1,100,000
Aug 24, 2026	0.680	0.680	0.640	0.650	0.650	410,000
Aug 21, 2026	0.650	0.690	0.615	0.665	0.665	1,500,000
Aug 20, 2026	0.560	0.680	0.560	0.650	0.650	1,810,000
Aug 19, 2026	0.565	0.570	0.555	0.570	0.570	870,000
Aug 18, 2026	0.570	0.585	0.570	0.580	0.580	90,000
Aug 17, 2026	0.590	0.590	0.550	0.570	0.570	1,100,000
Aug 14, 2026	0.615	0.615	0.595	0.595	0.595	90,000
Aug 13, 2026	0.595	0.615	0.595	0.610	0.610	450,000
Aug 12, 2026	0.580	0.595	0.570	0.595	0.595	960,000
Aug 11, 2026	0.600	0.600	0.585	0.590	0.590	340,000
Aug 10, 2026	0.610	0.610	0.590	0.600	0.600	530,000
Aug 7, 2026	0.590	0.630	0.590	0.610	0.610	290,000
Aug 6, 2026	0.585	0.590	0.585	0.590	0.590	160,000
Aug 5, 2026	0.600	0.620	0.580	0.590	0.590	430,000
Aug 4, 2026	0.630	0.640	0.585	0.585	0.585	680,000
Aug 3, 2026	0.610	0.650	0.625	0.630	0.630	1,070,000
Jul 31, 2026	0.600	0.610	0.590	0.610	0.610	590,000
Jul 30, 2026	0.600	0.600	0.550	0.580	0.580	1,250,000
Jul 29, 2026	0.590	0.600	0.570	0.600	0.600	580,000
Jul 28, 2026	0.600	0.610	0.590	0.590	0.590	880,000
Jul 27, 2026	0.630	0.630	0.630	0.630	0.630	-
Jul 24, 2026	0.660	0.660	0.630	0.630	0.630	500,000
Jul 23, 2026	0.650	0.660	0.640	0.650	0.650	220,000
Jul 22, 2026	0.600	0.640	0.600	0.640	0.640	160,000
Jul 21, 2026	0.600	0.630	0.580	0.600	0.600	650,000
Jul 20, 2026	0.600	0.600	0.580	0.600	0.600	1,020,000
Jul 17, 2026	0.640	0.640	0.600	0.610	0.610	790,000
Jul 16, 2026	0.650	0.660	0.620	0.650	0.650	1,170,000
Jul 15, 2026	0.680	0.680	0.660	0.660	0.660	110,000
Jul 14, 2026	0.660	0.680	0.640	0.680	0.680	690,000
Jul 13, 2026	0.690	0.690	0.670	0.670	0.670	780,000
Jul 10, 2026	0.700	0.700	0.700	0.700	0.700	50,750
Jul 9, 2026	0.680	0.720	0.670	0.700	0.700	380,000
Jul 8, 2026	0.690	0.700	0.690	0.690	0.690	220,000
Jul 7, 2026	0.700	0.700	0.690	0.690	0.690	210,000
Jul 6, 2026	0.700	0.700	0.670	0.700	0.700	460,000
Jul 3, 2026	0.710	0.730	0.710	0.710	0.710	120,000
Jul 2, 2026	0.730	0.760	0.670	0.730	0.730	3,660,000
Jun 30, 2026	0.680	0.790	0.660	0.730	0.730	8,750,000
Jun 29, 2026	0.560	0.680	0.540	0.670	0.670	4,110,000
Jun 26, 2026	0.550	0.620	0.540	0.540	0.540	3,410,000
Jun 25, 2026	0.550	0.610	0.530	0.570	0.570	1,930,000
Jun 24, 2026	0.510	0.560	0.485	0.550	0.550	1,900,000
Jun 23, 2026	0.540	0.540	0.490	0.510	0.510	2,500,000
Jun 22, 2026	0.600	0.580	0.490	0.520	0.520	8,720,000
Jun 18, 2026	0.680	0.680	0.580	0.600	0.600	3,030,000
Jun 17, 2026	0.640	0.670	0.610	0.650	0.650	1,810,000
Jun 16, 2026	0.680	0.680	0.600	0.620	0.620	2,760,000
Jun 15, 2026	0.700	0.720	0.660	0.680	0.680	940,000
Jun 12, 2026	0.650	0.720	0.650	0.680	0.680	1,760,000
Jun 11, 2026	0.700	0.700	0.590	0.640	0.640	6,490,000
Jun 10, 2026	0.750	0.750	0.660	0.700	0.700	6,800,000
Jun 9, 2026	0.800	0.810	0.750	0.750	0.750	1,800,000
Jun 8, 2026	0.800	0.840	0.780	0.790	0.790	2,330,000
Jun 5, 2026	0.860	0.880	0.820	0.850	0.850	2,520,000
Jun 4, 2026	0.810	0.890	0.800	0.880	0.880	5,580,000
Jun 3, 2026	0.780	0.850	0.780	0.810	0.810	2,080,000
Jun 2, 2026	0.780	0.800	0.780	0.780	0.780	840,000
Jun 1, 2026	0.800	0.830	0.780	0.790	0.790	2,160,000
May 29, 2026	0.770	0.830	0.750	0.800	0.800	3,020,000
May 28, 2026	0.790	0.810	0.730	0.750	0.750	5,360,000
May 27, 2026	0.830	0.840	0.760	0.790	0.790	3,226,000
May 26, 2026	0.880	0.880	0.800	0.830	0.830	4,470,000
May 22, 2026	0.890	0.910	0.870	0.890	0.890	2,130,000
May 21, 2026	0.980	0.980	0.870	0.900	0.900	7,740,000
May 20, 2026	0.980	1.020	0.960	0.980	0.980	5,606,000
May 19, 2026	0.970	1.000	0.940	0.980	0.980	4,520,000
May 18, 2026	0.880	1.050	0.870	0.980	0.980	12,710,000
May 15, 2026	0.910	0.910	0.890	0.890	0.890	2,100,000
May 14, 2026	0.890	0.930	0.880	0.910	0.910	2,770,000
May 13, 2026	0.880	0.930	0.880	0.900	0.900	2,940,000
May 12, 2026	0.940	0.950	0.900	0.910	0.910	4,570,000
May 11, 2026	0.890	0.940	0.870	0.900	0.900	6,350,000
May 8, 2026	0.880	0.890	0.860	0.880	0.880	2,330,000
May 7, 2026	0.880	0.910	0.850	0.900	0.900	3,970,000
May 6, 2026	0.950	0.960	0.820	0.870	0.870	13,872,000
May 5, 2026	1.040	1.130	0.910	0.930	0.930	18,360,000
May 4, 2026	0.930	1.070	0.870	1.030	1.030	22,145,000
Apr 30, 2026	0.900	0.970	0.870	0.930	0.930	9,390,000
Apr 29, 2026	0.800	0.950	0.780	0.900	0.900	20,860,000
Apr 28, 2026	0.730	0.840	0.710	0.810	0.810	19,330,001
Apr 27, 2026	0.710	0.760	0.690	0.710	0.710	9,500,000
Apr 24, 2026	0.690	0.700	0.650	0.690	0.690	5,740,000
Apr 23, 2026	0.740	0.740	0.680	0.690	0.690	3,220,000
Apr 22, 2026	0.710	0.760	0.690	0.740	0.740	7,575,000
Apr 21, 2026	0.760	0.760	0.630	0.700	0.700	19,470,500
Apr 20, 2026	0.800	0.850	0.730	0.760	0.760	12,440,000
Apr 17, 2026	0.820	0.870	0.760	0.800	0.800	19,190,000
Apr 16, 2026	0.960	1.060	0.680	0.820	0.820	84,148,500
Apr 15, 2026	0.800	1.350	0.660	0.910	0.910	253,786,041
Apr 14, 2026	0.360	0.360	0.360	0.360	0.360	-
Apr 13, 2026	0.360	0.360	0.360	0.360	0.360	-
Apr 10, 2026	0.360	0.360	0.360	0.360	0.360	-
Apr 9, 2026	0.360	0.360	0.360	0.360	0.360	-
Apr 8, 2026	0.360	0.360	0.360	0.360	0.360	-
Apr 2, 2026	0.360	0.360	0.360	0.360	0.360	-
Apr 1, 2026	0.355	0.370	0.330	0.360	0.360	2,620,000
Mar 31, 2026	0.390	0.390	0.360	0.360	0.360	1,770,000
Mar 30, 2026	0.405	0.405	0.375	0.390	0.390	2,120,000
Mar 27, 2026	0.380	0.425	0.325	0.385	0.385	12,420,000
Mar 26, 2026	0.390	0.435	0.360	0.380	0.380	18,480,000
Mar 25, 2026	0.315	0.385	0.310	0.340	0.340	19,610,000
Mar 24, 2026	0.270	0.280	0.270	0.275	0.275	330,000
Mar 23, 2026	0.280	0.280	0.265	0.270	0.270	1,190,000
Mar 20, 2026	0.280	0.300	0.280	0.280	0.280	570,000
Mar 19, 2026	0.285	0.285	0.275	0.275	0.275	170,000
Mar 18, 2026	0.300	0.300	0.275	0.285	0.285	620,000
Mar 17, 2026	0.280	0.300	0.270	0.280	0.280	840,000
Mar 16, 2026	0.280	0.300	0.270	0.280	0.280	2,120,000
Mar 13, 2026	0.285	0.320	0.280	0.280	0.280	4,390,000
Mar 12, 2026	0.245	0.290	0.245	0.285	0.285	4,770,000
Mar 11, 2026	0.255	0.255	0.236	0.245	0.245	630,000
Mar 10, 2026	0.232	0.255	0.227	0.250	0.250	1,790,000
Mar 9, 2026	0.239	0.240	0.228	0.235	0.235	410,000
Mar 6, 2026	0.231	0.240	0.220	0.228	0.228	570,000
Mar 5, 2026	0.245	0.245	0.235	0.239	0.239	730,000
Mar 4, 2026	0.229	0.255	0.221	0.229	0.229	2,640,000
Mar 3, 2026	0.217	0.229	0.210	0.211	0.211	1,360,000
Mar 2, 2026	0.208	0.232	0.207	0.218	0.218	1,640,000
Feb 27, 2026	0.225	0.232	0.225	0.232	0.232	700,000
Feb 26, 2026	0.225	0.255	0.221	0.239	0.239	2,300,000
Feb 25, 2026	0.220	0.220	0.213	0.219	0.219	790,000
Feb 24, 2026	0.219	0.222	0.218	0.220	0.220	180,000
Feb 23, 2026	0.219	0.230	0.219	0.230	0.230	380,000
Feb 20, 2026	0.237	0.236	0.217	0.217	0.217	670,000
Feb 16, 2026	0.237	0.237	0.237	0.237	0.237	-
Feb 13, 2026	0.197	0.220	0.197	0.214	0.214	5,950,000
Feb 12, 2026	0.200	0.225	0.195	0.197	0.197	3,250,000
Feb 11, 2026	0.196	0.197	0.189	0.195	0.195	1,160,000
Feb 10, 2026	0.195	0.197	0.195	0.197	0.197	750,000
Feb 9, 2026	0.194	0.197	0.190	0.196	0.196	810,000
Feb 6, 2026	0.193	0.208	0.190	0.191	0.191	580,000
Feb 5, 2026	0.194	0.205	0.194	0.205	0.205	1,220,000
Feb 4, 2026	0.181	0.203	0.180	0.195	0.195	1,140,000
Feb 3, 2026	0.180	0.183	0.180	0.183	0.183	80,000
Feb 2, 2026	0.195	0.196	0.177	0.183	0.183	1,360,000
Jan 30, 2026	0.187	0.198	0.187	0.196	0.196	380,000
Jan 29, 2026	0.184	0.216	0.173	0.197	0.197	3,090,000
Jan 28, 2026	0.168	0.189	0.167	0.183	0.183	1,600,000
Jan 27, 2026	0.172	0.173	0.166	0.172	0.172	1,680,000
Jan 26, 2026	0.189	0.189	0.172	0.177	0.177	400,000
Jan 23, 2026	0.173	0.195	0.162	0.178	0.178	7,490,000
Jan 22, 2026	0.176	0.176	0.161	0.161	0.161	4,740,000
Jan 21, 2026	0.150	0.260	0.150	0.164	0.164	26,530,000
Jan 20, 2026	0.103	0.139	0.108	0.131	0.131	3,180,000
Jan 19, 2026	0.091	0.098	0.097	0.098	0.098	550,000
Jan 16, 2026	0.095	0.095	0.088	0.091	0.091	220,000
Jan 15, 2026	0.096	0.096	0.096	0.096	0.096	60,000
Jan 14, 2026	0.089	0.096	0.089	0.096	0.096	540,000
Jan 13, 2026	0.089	0.090	0.088	0.088	0.088	150,000
Jan 12, 2026	0.083	0.087	0.083	0.084	0.084	890,000
Jan 9, 2026	0.094	0.095	0.080	0.080	0.080	3,110,000
Jan 8, 2026	0.094	0.094	0.094	0.096	0.096	220,000
Jan 7, 2026	0.097	0.101	0.097	0.101	0.101	410,000
Jan 6, 2026	0.090	0.094	0.090	0.094	0.094	140,000
Jan 5, 2026	0.088	0.092	0.083	0.092	0.092	1,120,000
Jan 2, 2026	0.084	0.090	0.083	0.086	0.086	150,000
Dec 31, 2025	0.084	0.084	0.084	0.084	0.084	-
Dec 30, 2025	0.098	0.098	0.092	0.094	0.094	210,000
Dec 29, 2025	0.084	0.094	0.084	0.094	0.094	260,000
Dec 24, 2025	0.082	0.082	0.082	0.082	0.082	-
Dec 23, 2025	0.084	0.092	0.077	0.078	0.078	3,350,000
Dec 22, 2025	0.100	0.100	0.082	0.084	0.084	3,030,000
Dec 19, 2025	0.099	0.112	0.095	0.097	0.097	1,180,000
Dec 18, 2025	0.109	0.110	0.098	0.098	0.098	830,000
Dec 17, 2025	0.111	0.111	0.106	0.110	0.110	50,000
Dec 16, 2025	0.108	0.115	0.105	0.111	0.111	720,000
Dec 15, 2025	0.115	0.115	0.107	0.113	0.113	680,000
Dec 12, 2025	0.113	0.117	0.109	0.113	0.113	990,000
Dec 11, 2025	0.107	0.118	0.106	0.116	0.116	400,000
Dec 10, 2025	0.116	0.116	0.113	0.113	0.113	20,000
Dec 9, 2025	0.106	0.116	0.106	0.106	0.106	200,000
Dec 8, 2025	0.115	0.115	0.110	0.110	0.110	70,000
Dec 5, 2025	0.111	0.111	0.108	0.108	0.108	120,000
Dec 4, 2025	0.109	0.109	0.109	0.109	0.109	-
Dec 3, 2025	0.106	0.109	0.100	0.109	0.109	270,000
Dec 2, 2025	0.102	0.110	0.102	0.109	0.109	170,000
Dec 1, 2025	0.107	0.107	0.098	0.102	0.102	920,000
Nov 28, 2025	0.115	0.115	0.106	0.108	0.108	1,980,000
Nov 27, 2025	0.132	0.132	0.111	0.119	0.119	4,670,000
Nov 26, 2025	0.145	0.145	0.145	0.145	0.145	-
Nov 25, 2025	0.133	0.133	0.128	0.145	0.145	90,000
Nov 24, 2025	0.134	0.134	0.133	0.133	0.133	30,000
Nov 21, 2025	0.134	0.134	0.134	0.134	0.134	-
Nov 20, 2025	0.136	0.136	0.136	0.136	0.136	-
Nov 19, 2025	0.140	0.144	0.135	0.136	0.136	700,000
Nov 18, 2025	0.149	0.149	0.149	0.149	0.149	-
Nov 17, 2025	0.148	0.149	0.139	0.149	0.149	320,000
Nov 14, 2025	0.150	0.150	0.150	0.150	0.150	-
Nov 13, 2025	0.148	0.150	0.146	0.150	0.150	40,000
Nov 12, 2025	0.151	0.163	0.151	0.160	0.160	390,000
Nov 11, 2025	0.152	0.152	0.152	0.152	0.152	-
Nov 10, 2025	0.143	0.155	0.142	0.152	0.152	210,000
Nov 7, 2025	0.138	0.168	0.138	0.144	0.144	4,160,000
Nov 6, 2025	0.142	0.142	0.132	0.138	0.138	60,000
Nov 5, 2025	0.145	0.145	0.143	0.143	0.143	370,000
Nov 4, 2025	0.151	0.151	0.143	0.143	0.143	90,005
Nov 3, 2025	0.162	0.162	0.143	0.149	0.149	220,000

Mobilize your Website

View Site in Mobile | Classic

Share by: