IntelliMark AI International Limited - 8041.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.53	0.6	0.6	0.66	0.53	1.27M
September 08, 2025	0.46	0.52	0.52	0.52	0.45	6.46M
September 05, 2025	0.44	0.46	0.46	0.49	0.44	2.96M
September 04, 2025	0.45	0.46	0.46	0.48	0.44	420,000
September 03, 2025	0.49	0.46	0.46	0.51	0.45	1.82M
September 02, 2025	0.52	0.46	0.46	0.52	0.45	1.44M
September 01, 2025	0.52	0.51	0.51	0.52	0.51	540,000
August 29, 2025	0.52	0.51	0.51	0.52	0.51	120,000
August 28, 2025	0.5	0.52	0.52	0.52	0.5	1.24M
August 27, 2025	0.53	0.5	0.5	0.53	0.5	540,000
August 26, 2025	0.55	0.5	0.5	0.56	0.5	1.92M
August 25, 2025	0.54	0.56	0.56	0.58	0.52	1.9M
August 22, 2025	0.51	0.53	0.53	0.53	0.5	320,000
August 21, 2025	0.56	0.5	0.5	0.56	0.5	900,000
August 20, 2025	0.56	0.54	0.54	0.56	0.54	1.08M
August 19, 2025	0.57	0.58	0.58	0.58	0.52	620,000
August 18, 2025	0.55	0.55	0.55	0.55	0.5	240,000
August 15, 2025	0.63	0.54	0.54	0.63	0.53	1.02M
August 14, 2025	0.5	0.6	0.6	0.6	0.49	1.06M
August 13, 2025	0.58	0.49	0.49	0.6	0.48	2.92M
August 12, 2025	0.61	0.57	0.57	0.61	0.54	2.1M
August 11, 2025	0.63	0.64	0.64	0.64	0.58	1.96M
August 08, 2025	0.65	0.63	0.63	0.68	0.55	3.54M
August 07, 2025	0.66	0.66	0.66	0.71	0.62	3.72M
August 06, 2025	0.77	0.67	0.67	0.77	0.66	3.48M
August 05, 2025	0.83	0.72	0.72	0.83	0.72	4.62M
August 04, 2025	0.86	0.8	0.8	0.88	0.8	1.63M
August 01, 2025	0.88	0.85	0.85	0.9	0.85	900,000
July 31, 2025	0.85	0.85	0.85	0.86	0.85	200,000
July 30, 2025	0.83	0.83	0.83	0.83	0.82	64,000
July 29, 2025	0.79	0.83	0.83	0.83	0.79	708,620
July 28, 2025	0.79	0.79	0.79	0.79	0.77	244,000
July 25, 2025	0.77	0.77	0.77	0.77	0.77	60,000
July 24, 2025	0.77	0.77	0.77	0.78	0.76	322,000
July 23, 2025	0.79	0.78	0.78	0.8	0.75	1.16M
July 22, 2025	0.78	0.81	0.81	0.81	0.78	200,000
July 21, 2025	0.84	0.85	0.85	0.85	0.84	320,000
July 18, 2025	0.85	0.86	0.86	0.86	0.83	220,000
July 17, 2025	0.84	0.85	0.85	0.86	0.84	160,000
July 16, 2025	0.84	0.84	0.84	0.85	0.82	247,724
July 15, 2025	0.9	0.83	0.86	0.9	0.82	280,000
July 14, 2025	0.86	0.84	0.84	0.86	0.81	500,000
July 11, 2025	0.89	0.87	0.87	0.89	0.85	652,781
July 10, 2025	0.86	0.89	0.89	0.89	0.81	5.24M
July 09, 2025	0.73	0.8	0.8	0.8	0.73	2.9M
July 08, 2025	0.69	0.7	0.7	0.71	0.68	1.35M
July 07, 2025	0.69	0.69	0.69	0.73	0.68	1.32M

IntelliMark AI International Limited (8041.HK) HKSE