AI Health Technology Limited (1715.HK) HKSE

0.50

-0.03(-5.66%)

Updated at December 05 11:42AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.53	0.53	0.53	0.53	0.53	150,000
December 03, 2025	0.52	0.53	0.53	0.53	0.52	560,000
December 02, 2025	0.52	0.52	0.52	0.52	0.52	0
December 01, 2025	0.52	0.52	0.52	0.52	0.52	310,000
November 28, 2025	0.53	0.52	0.52	0.53	0.52	480,000
November 27, 2025	0.48	0.52	0.52	0.52	0.48	100,000
November 26, 2025	0.49	0.52	0.52	0.52	0.49	295,200
November 25, 2025	0.52	0.52	0.52	0.52	0.52	0
November 24, 2025	0.52	0.52	0.52	0.52	0.52	100,000
November 21, 2025	0.5	0.52	0.52	0.52	0.5	70,000
November 20, 2025	0.53	0.51	0.51	0.54	0.51	570,000
November 19, 2025	0.58	0.54	0.54	0.58	0.53	310,000
November 18, 2025	0.51	0.52	0.52	0.53	0.51	550,000
November 17, 2025	0.53	0.52	0.52	0.6	0.51	2.09M
November 14, 2025	0.53	0.57	0.57	0.61	0.53	960,000
November 13, 2025	0.56	0.59	0.59	0.59	0.54	330,000
November 12, 2025	0.56	0.56	0.56	0.56	0.56	0
November 11, 2025	0.56	0.56	0.56	0.58	0.56	50,400
November 10, 2025	0.56	0.56	0.56	0.61	0.56	530,000
November 07, 2025	0.56	0.56	0.56	0.56	0.56	170,000
November 06, 2025	0.48	0.54	0.54	0.55	0.48	430,000
November 05, 2025	0.5	0.51	0.51	0.51	0.5	110,000
November 04, 2025	0.52	0.51	0.51	0.53	0.51	1.28M
November 03, 2025	0.56	0.51	0.51	0.56	0.5	12.69M
October 31, 2025	0.57	0.56	0.56	0.6	0.52	6.07M
October 30, 2025	0.57	0.58	0.58	0.6	0.52	1.14M
October 28, 2025	0.63	0.57	0.57	0.65	0.56	3.58M
October 27, 2025	0.47	0.64	0.64	0.69	0.47	11.1M
October 24, 2025	0.43	0.47	0.47	0.47	0.43	711,600
October 23, 2025	0.45	0.45	0.45	0.46	0.43	5.41M
October 22, 2025	0.46	0.45	0.45	0.48	0.42	3.23M
October 21, 2025	0.38	0.46	0.46	0.46	0.37	5.44M
October 20, 2025	0.32	0.38	0.38	0.38	0.32	770,000
October 17, 2025	0.35	0.32	0.32	0.35	0.31	210,000
October 16, 2025	0.35	0.35	0.35	0.35	0.35	20,000
October 15, 2025	0.35	0.33	0.33	0.35	0.33	270,000
October 14, 2025	0.28	0.33	0.33	0.33	0.28	1.12M
October 13, 2025	0.31	0.31	0.31	0.31	0.31	80,000
October 10, 2025	0.31	0.31	0.31	0.31	0.31	0
October 09, 2025	0.31	0.31	0.31	0.31	0.31	0
October 08, 2025	0.31	0.31	0.31	0.31	0.31	4.05M
October 06, 2025	0.33	0.33	0.33	0.33	0.3	240,000
October 03, 2025	0.33	0.33	0.33	0.33	0.33	0
October 02, 2025	0.34	0.33	0.33	0.34	0.33	290,000
September 30, 2025	0.32	0.33	0.33	0.33	0.31	110,000
September 29, 2025	0.33	0.33	0.33	0.33	0.33	290,000
September 26, 2025	0.31	0.33	0.33	0.33	0.31	340,000
September 25, 2025	0.33	0.33	0.33	0.33	0.33	10,000
September 24, 2025	0.32	0.33	0.33	0.33	0.32	140,000
September 23, 2025	0.31	0.31	0.31	0.31	0.29	680,000
September 22, 2025	0.3	0.29	0.29	0.3	0.29	80,000
September 19, 2025	0.3	0.3	0.3	0.3	0.3	470,000
September 18, 2025	0.31	0.31	0.31	0.31	0.31	0
September 17, 2025	0.31	0.31	0.31	0.31	0.31	421,600
September 16, 2025	0.32	0.32	0.32	0.32	0.32	2.01M
September 15, 2025	0.32	0.32	0.32	0.32	0.32	10,000
September 12, 2025	0.31	0.32	0.32	0.32	0.31	70,000
September 11, 2025	0.32	0.32	0.32	0.32	0.32	120,000
September 10, 2025	0.32	0.32	0.32	0.32	0.32	2.89M
September 09, 2025	0.32	0.32	0.32	0.32	0.32	1.68M