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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.72	0.74	0.74	0.74	0.71	1.32M
February 16, 2026	0.72	0.74	0.74	0.74	0.7	880,000
February 13, 2026	0.7	0.71	0.71	0.72	0.68	1.24M
February 12, 2026	0.73	0.71	0.71	0.73	0.69	1.1M
February 11, 2026	0.72	0.74	0.74	0.74	0.7	360,000
February 10, 2026	0.71	0.71	0.71	0.72	0.7	856,000
February 09, 2026	0.71	0.71	0.71	0.71	0.69	640,000
February 06, 2026	0.74	0.71	0.71	0.74	0.71	340,000
February 05, 2026	0.74	0.74	0.74	0.74	0.71	860,000
February 04, 2026	0.73	0.72	0.72	0.73	0.71	620,000
February 03, 2026	0.76	0.72	0.72	0.76	0.72	740,000
February 02, 2026	0.77	0.76	0.76	0.77	0.74	900,000
January 30, 2026	0.78	0.76	0.76	0.79	0.76	749,000
January 29, 2026	0.78	0.79	0.79	0.79	0.77	1.6M
January 28, 2026	0.8	0.79	0.79	0.8	0.77	1.86M
January 27, 2026	0.78	0.81	0.81	0.81	0.77	1.36M
January 26, 2026	0.8	0.8	0.8	0.8	0.77	380,000
January 23, 2026	0.79	0.8	0.8	0.8	0.77	400,000
January 22, 2026	0.8	0.8	0.8	0.8	0.75	1.36M
January 21, 2026	0.8	0.82	0.82	0.82	0.75	1.64M
January 20, 2026	0.8	0.8	0.8	0.8	0.76	422,000
January 19, 2026	0.78	0.8	0.8	0.8	0.73	1.28M
January 16, 2026	0.75	0.75	0.75	0.75	0.72	340,000
January 15, 2026	0.76	0.75	0.75	0.76	0.74	100,000
January 14, 2026	0.75	0.75	0.75	0.75	0.69	740,000
January 13, 2026	0.75	0.74	0.74	0.75	0.7	260,000
January 12, 2026	0.74	0.74	0.74	0.74	0.69	560,000
January 09, 2026	0.74	0.73	0.73	0.74	0.7	240,000
January 08, 2026	0.68	0.72	0.72	0.72	0.68	300,000
January 07, 2026	0.69	0.66	0.66	0.69	0.66	240,000
January 06, 2026	0.7	0.66	0.66	0.7	0.66	250,800
January 05, 2026	0.71	0.68	0.68	0.71	0.68	58,000
January 02, 2026	0.7	0.68	0.68	0.7	0.68	106,300
December 31, 2025	0.71	0.7	0.7	0.71	0.7	60,000
December 30, 2025	0.73	0.7	0.7	0.73	0.7	40,000
December 29, 2025	0.71	0.71	0.71	0.71	0.7	180,000
December 24, 2025	0.72	0.71	0.71	0.76	0.7	200,000
December 23, 2025	0.72	0.72	0.72	0.72	0.72	20,000
December 22, 2025	0.72	0.72	0.72	0.72	0.7	160,000
December 19, 2025	0.74	0.7	0.7	0.74	0.7	360,000
December 18, 2025	0.75	0.73	0.73	0.75	0.72	160,000
December 17, 2025	0.73	0.74	0.74	0.74	0.72	320,000
December 16, 2025	0.78	0.73	0.73	0.78	0.7	1.09M
December 15, 2025	0.78	0.77	0.77	0.78	0.76	140,945
December 12, 2025	0.8	0.78	0.78	0.8	0.76	180,000
December 11, 2025	0.78	0.78	0.78	0.78	0.76	180,000
December 10, 2025	0.79	0.77	0.77	0.8	0.75	880,000
December 09, 2025	0.79	0.77	0.77	0.83	0.74	1.21M
December 08, 2025	0.8	0.8	0.8	0.8	0.75	1.2M
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

IntelliMark AI International Limited (8041.HK) HKSE