IntelliMark AI International Limited (8041.HK) HKSE

0.80

+0.02(+2.56%)

Updated at December 05 03:54PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.81	0.8	0.8	0.84	0.78	960,000
December 04, 2025	0.82	0.78	0.78	0.82	0.75	720,000
December 03, 2025	0.78	0.79	0.79	0.81	0.75	900,000
December 02, 2025	0.78	0.78	0.78	0.78	0.73	520,000
December 01, 2025	0.77	0.74	0.74	0.77	0.71	408,000
November 28, 2025	0.77	0.75	0.75	0.77	0.75	155,000
November 27, 2025	0.74	0.75	0.75	0.76	0.7	800,000
November 26, 2025	0.68	0.74	0.74	0.78	0.61	2.42M
November 25, 2025	0.75	0.68	0.68	0.75	0.65	980,000
November 24, 2025	0.7	0.71	0.71	0.71	0.69	504,000
November 21, 2025	0.75	0.7	0.7	0.79	0.7	425,000
November 20, 2025	0.74	0.73	0.73	0.74	0.73	140,000
November 19, 2025	0.72	0.74	0.74	0.75	0.71	860,000
November 18, 2025	0.79	0.75	0.75	0.79	0.74	280,000
November 17, 2025	0.81	0.79	0.79	0.81	0.77	442,000
November 14, 2025	0.81	0.81	0.81	0.81	0.81	80,000
November 13, 2025	0.82	0.81	0.81	0.82	0.77	530,000
November 12, 2025	0.83	0.82	0.82	0.84	0.82	360,000
November 11, 2025	0.83	0.83	0.83	0.83	0.81	140,000
November 10, 2025	0.83	0.84	0.84	0.84	0.77	1.95M
November 07, 2025	0.83	0.84	0.84	0.84	0.8	475,000
November 06, 2025	0.82	0.83	0.83	0.83	0.78	880,000
November 05, 2025	0.79	0.82	0.82	0.82	0.72	964,000
November 04, 2025	0.75	0.78	0.78	0.78	0.74	340,000
November 03, 2025	0.76	0.76	0.76	0.76	0.73	490,000
October 31, 2025	0.81	0.77	0.77	0.87	0.76	860,000
October 30, 2025	0.83	0.78	0.78	0.9	0.77	1.92M
October 28, 2025	0.85	0.83	0.83	0.88	0.79	2.41M
October 27, 2025	0.82	0.83	0.83	0.85	0.82	464,143
October 24, 2025	0.78	0.82	0.82	0.85	0.77	620,000
October 23, 2025	0.78	0.78	0.78	0.79	0.77	280,000
October 22, 2025	0.78	0.76	0.76	0.78	0.73	360,000
October 21, 2025	0.79	0.78	0.78	0.79	0.78	40,000
October 20, 2025	0.75	0.74	0.74	0.78	0.74	132,000
October 17, 2025	0.72	0.76	0.76	0.76	0.72	620,000
October 16, 2025	0.73	0.72	0.72	0.73	0.72	440,000
October 15, 2025	0.75	0.73	0.73	0.76	0.73	460,000
October 14, 2025	0.8	0.77	0.77	0.8	0.75	180,000
October 13, 2025	0.73	0.74	0.74	0.74	0.73	320,000
October 10, 2025	0.74	0.72	0.72	0.74	0.72	620,000
October 09, 2025	0.75	0.74	0.74	0.77	0.74	660,000
October 08, 2025	0.76	0.76	0.76	0.76	0.75	140,000
October 06, 2025	0.75	0.76	0.76	0.76	0.75	100,000
October 03, 2025	0.78	0.75	0.75	0.78	0.75	280,000
October 02, 2025	0.8	0.8	0.8	0.8	0.8	180,000
September 30, 2025	0.86	0.84	0.84	0.9	0.82	1.72M
September 29, 2025	0.83	0.86	0.86	0.88	0.82	2.08M
September 26, 2025	0.72	0.82	0.82	0.83	0.72	2.16M
September 25, 2025	0.71	0.73	0.73	0.73	0.71	700,000
September 24, 2025	0.76	0.74	0.74	0.76	0.72	640,000
September 23, 2025	0.79	0.78	0.78	0.79	0.78	242,000
September 22, 2025	0.82	0.81	0.81	0.83	0.81	1.06M
September 19, 2025	0.86	0.88	0.88	0.91	0.8	2.9M
September 18, 2025	0.83	0.85	0.85	0.85	0.78	1.44M
September 17, 2025	0.81	0.82	0.82	0.85	0.81	1.38M
September 16, 2025	0.85	0.86	0.86	0.89	0.78	5.65M
September 15, 2025	0.74	0.81	0.81	0.89	0.7	3.96M
September 12, 2025	0.64	0.74	0.74	0.8	0.63	3.54M
September 11, 2025	0.65	0.65	0.65	0.65	0.61	740,000
September 10, 2025	0.6	0.65	0.65	0.65	0.59	5.82M