Qingdao AInnovation Technology Group Co., Ltd. (2121.HK) HKSE
5.37
+0.12(+2.29%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.37
+0.12(+2.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.26 | 5.37 | 5.37 | 5.4 | 5.2 | 1.2M |
| April 01, 2026 | 5.16 | 5.25 | 5.25 | 5.39 | 5.16 | 1.73M |
| March 31, 2026 | 5.04 | 5.07 | 5.07 | 5.15 | 5 | 1.41M |
| March 30, 2026 | 4.99 | 5.04 | 5.04 | 5.12 | 4.7 | 1.8M |
| March 27, 2026 | 4.75 | 5.08 | 5.08 | 5.08 | 4.64 | 2.31M |
| March 26, 2026 | 4.85 | 4.78 | 4.78 | 4.93 | 4.51 | 2.2M |
| March 25, 2026 | 4.86 | 4.85 | 4.85 | 4.94 | 4.77 | 847,900 |
| March 24, 2026 | 4.77 | 4.85 | 4.85 | 4.89 | 4.67 | 981,700 |
| March 23, 2026 | 4.55 | 4.75 | 4.75 | 4.93 | 4.55 | 1.61M |
| March 20, 2026 | 4.69 | 4.66 | 4.66 | 4.72 | 4.57 | 719,900 |
| March 19, 2026 | 4.78 | 4.69 | 4.69 | 4.78 | 4.65 | 764,600 |
| March 18, 2026 | 4.6 | 4.79 | 4.79 | 4.8 | 4.58 | 717,800 |
| March 17, 2026 | 4.63 | 4.54 | 4.54 | 4.85 | 4.53 | 954,200 |
| March 16, 2026 | 4.44 | 4.63 | 4.63 | 4.64 | 4.35 | 2.5M |
| March 13, 2026 | 4.5 | 4.42 | 4.42 | 4.5 | 4.2 | 2.4M |
| March 12, 2026 | 4.55 | 4.55 | 4.55 | 4.65 | 4.51 | 1.38M |
| March 11, 2026 | 4.52 | 4.55 | 4.55 | 4.58 | 4.46 | 1.39M |
| March 10, 2026 | 4.43 | 4.35 | 4.35 | 4.55 | 4.33 | 484,400 |
| March 09, 2026 | 4.42 | 4.43 | 4.43 | 4.46 | 4.17 | 1.16M |
| March 06, 2026 | 4.44 | 4.42 | 4.42 | 4.5 | 4.36 | 581,000 |
| March 05, 2026 | 4.35 | 4.44 | 4.44 | 4.55 | 4.35 | 970,700 |
| March 04, 2026 | 4.36 | 4.25 | 4.25 | 4.43 | 4.2 | 377,600 |
| March 03, 2026 | 4.66 | 4.48 | 4.48 | 4.7 | 4.48 | 931,100 |
| March 02, 2026 | 5 | 4.66 | 4.66 | 5 | 4.65 | 2.02M |
| February 27, 2026 | 5.09 | 5 | 5 | 5.09 | 4.93 | 680,000 |
| February 26, 2026 | 5.1 | 4.96 | 4.96 | 5.13 | 4.96 | 898,500 |
| February 25, 2026 | 5.23 | 5.1 | 5.1 | 5.24 | 5.1 | 514,564 |
| February 24, 2026 | 5.4 | 5.16 | 5.16 | 5.4 | 5.1 | 924,400 |
| February 23, 2026 | 5.42 | 5.43 | 5.43 | 5.64 | 5.4 | 765,100 |
| February 20, 2026 | 5.52 | 5.42 | 0 | 5.52 | 5.3 | 514,500 |
| February 16, 2026 | 5.31 | 5.47 | 0 | 5.47 | 5.18 | 443,000 |
| February 13, 2026 | 5.25 | 5.31 | 0 | 5.37 | 5.22 | 845,000 |
| February 12, 2026 | 5.49 | 5.39 | 0 | 5.49 | 5.31 | 573,400 |
| February 11, 2026 | 5.46 | 5.49 | 0 | 5.56 | 5.44 | 822,000 |
| February 10, 2026 | 5.22 | 5.36 | 0 | 5.53 | 5.22 | 1.53M |
| February 09, 2026 | 5.2 | 5.21 | 0 | 5.24 | 5.15 | 597,000 |
| February 06, 2026 | 5.28 | 5.01 | 0 | 5.5 | 4.97 | 2.67M |
| February 05, 2026 | 5.33 | 5.27 | 0 | 5.33 | 5.15 | 1.42M |
| February 04, 2026 | 5.5 | 5.34 | 0 | 5.5 | 5.3 | 1.07M |
| February 03, 2026 | 5.5 | 5.59 | 0 | 5.7 | 5.47 | 847,300 |
| February 02, 2026 | 5.77 | 5.5 | 0 | 5.77 | 5.5 | 1.15M |
| January 30, 2026 | 6.09 | 5.77 | 0 | 6.09 | 5.75 | 1.44M |
| January 29, 2026 | 6.06 | 6.09 | 0 | 6.15 | 5.99 | 1.03M |
| January 28, 2026 | 6.11 | 6.1 | 0 | 6.22 | 6.05 | 863,552 |
| January 27, 2026 | 6.09 | 6.11 | 0 | 6.13 | 5.92 | 751,240 |
| January 26, 2026 | 6.4 | 6.09 | 0 | 6.45 | 6.08 | 1.14M |
| January 23, 2026 | 6.56 | 6.4 | 0 | 6.56 | 6.31 | 873,500 |
| January 22, 2026 | 6.68 | 6.41 | 0 | 6.78 | 6.4 | 911,393 |
| January 21, 2026 | 6.61 | 6.78 | 0 | 6.78 | 6.54 | 776,032 |
| January 20, 2026 | 6.88 | 6.63 | 0 | 6.88 | 6.6 | 1.38M |
| January 19, 2026 | 7 | 6.95 | 0 | 7.33 | 6.91 | 1.3M |
| January 16, 2026 | 7.17 | 7.1 | 0 | 7.17 | 6.85 | 1.38M |
| January 15, 2026 | 7.12 | 7.17 | 0 | 7.33 | 7 | 1.9M |
| January 14, 2026 | 6.74 | 7.12 | 0 | 7.2 | 6.74 | 3.31M |
| January 13, 2026 | 6.89 | 6.72 | 0 | 6.89 | 6.63 | 2.57M |
| January 12, 2026 | 6.27 | 6.67 | 0 | 6.67 | 6.24 | 3.25M |
| January 09, 2026 | 5.94 | 6.19 | 0 | 6.2 | 5.84 | 2.08M |
| January 08, 2026 | 5.84 | 5.94 | 0 | 6.03 | 5.69 | 1.15M |
| January 07, 2026 | 6 | 5.83 | 0 | 6.04 | 5.76 | 1.13M |
| January 06, 2026 | 5.83 | 5.97 | 0 | 5.97 | 5.75 | 2.38M |