AI Health Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01715  2018-07-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.490 0.465 0.500 1,806,850 0.490 0.465 0.500 0.450 0.550 3,604,000 0.5013 -5.77%
2025-11-28 0 20 0.520 0.500 0.550 11,200,166 0.520 0.500 0.550 0.480 0.610 20,911,600 0.5356 -7.14%
2025-10-31 0 20 0.560 0.540 0.560 21,609,292 0.560 0.540 0.560 0.280 0.690 43,389,600 0.4980 69.70%
2025-09-30 0 22 0.330 0.310 0.335 3,283,152 0.330 0.310 0.335 0.280 0.355 10,404,000 0.3156 0.00%
2025-08-29 0 21 0.330 0.330 0.345 27,320,862 0.330 0.330 0.345 0.300 0.390 81,138,018 0.3367 -5.71%
2025-07-31 0 22 0.350 0.345 0.355 22,604,816 0.350 0.345 0.355 0.295 0.390 68,317,600 0.3309 1.45%
2025-06-30 0 21 0.345 0.340 0.350 33,481,529 0.345 0.340 0.350 0.260 0.480 101,397,800 0.3302 21.05%
2025-05-30 0 20 0.285 0.280 0.290 3,106,860 0.285 0.280 0.290 0.245 0.310 11,412,571 0.2722 12.32%
2025-04-30 0 19 0.290 0.290 0.320 2,948,127 0.254 0.254 0.280 0.179 0.289 12,454,857 0.2367 34.88%
2025-03-31 0 21 0.215 0.215 0.221 1,619,615 0.188 0.188 0.193 0.144 0.218 8,758,400 0.1849 26.47%
2025-02-28 0 20 0.170 0.163 0.193 257,463 0.149 0.143 0.169 0.144 0.182 1,605,486 0.1604 -3.95%
2025-01-28 0 19 0.177 0.162 0.198 175,650 0.155 0.142 0.173 0.148 0.179 1,062,857 0.1653 -16.90%
2024-12-31 0 20 0.213 0.202 0.225 9,375,557 0.186 0.177 0.197 0.139 0.398 34,378,971 0.2727 -14.80%
2024-11-29 0 21 0.250 0.240 0.250 1,117,518 0.219 0.210 0.219 0.219 0.604 3,159,771 0.3537 -65.28%
2024-10-31 0 21 0.720 0.630 0.710 1,438,588 0.630 0.551 0.621 0.551 0.875 2,282,971 0.6301 -25.77%
2024-09-30 0 19 0.970 - 0.970 14,034,948 0.849 - 0.849 0.621 1.251 14,698,971 0.9548 -9.35%
2024-08-30 0 22 1.070 1.010 1.120 2,394,576 0.936 0.884 0.980 0.534 1.050 3,335,771 0.7178 48.61%
2024-07-31 0 22 0.720 0.650 0.720 3,466,928 0.630 0.569 0.630 0.490 0.753 5,577,600 0.6216 24.14%
2024-06-28 0 19 0.580 0.520 0.750 839,344 0.507 0.455 0.656 0.455 0.604 1,644,800 0.5103 -9.38%
2024-05-31 0 21 0.640 0.610 0.640 2,158,196 0.560 0.534 0.560 0.464 0.586 3,910,400 0.5519 12.28%
2024-04-30 0 20 0.570 0.530 0.590 490,548 0.499 0.464 0.516 0.490 0.700 928,000 0.5286 -21.38%
2024-03-28 0 20 0.029 0.028 0.032 11,713,280 0.634 0.613 0.700 0.525 0.809 19,249,829 0.6085 20.83%
2024-02-29 0 19 0.024 0.023 0.025 4,047,990 0.525 0.503 0.547 0.437 1.028 7,067,886 0.5727 -45.45%
2024-01-31 0 22 0.044 0.040 0.045 735,700 0.962 0.875 0.984 0.853 1.422 690,743 1.0651 -30.16%
2023-12-29 0 19 0.063 0.061 0.064 1,540,870 1.378 1.334 1.400 1.116 1.619 1,136,000 1.3564 -10.00%
2023-11-30 0 22 0.070 0.067 0.070 2,915,230 1.531 1.466 1.531 1.422 1.816 1,806,171 1.6140 -12.50%
2023-10-31 0 20 0.080 0.080 0.081 29,465,690 1.750 1.750 1.772 1.356 2.056 18,318,629 1.6085 5.26%
2023-09-29 0 19 0.076 0.068 0.076 1,884,930 1.662 1.488 1.662 1.312 1.816 1,191,771 1.5816 -8.43%
2023-08-31 0 23 0.083 0.081 0.083 10,730,460 1.816 1.772 1.816 1.750 2.297 5,375,543 1.9962 -17.00%
2023-07-31 0 20 0.100 0.099 0.100 17,585,390 2.188 2.166 2.188 2.034 2.778 7,727,543 2.2757 -14.53%
2023-06-30 0 21 0.117 0.114 0.116 15,823,780 2.559 2.494 2.537 2.450 4.222 4,860,800 3.2554 -28.22%
2023-05-31 1 21 0.163 0.159 0.163 13,005,630 3.566 3.478 3.566 2.078 4.375 4,344,686 2.9935 56.73%
2023-04-28 0 17 0.104 0.103 0.105 3,958,150 2.275 2.253 2.297 2.034 3.238 1,588,571 2.4916 -27.78%
2023-03-31 0 23 0.144 0.135 0.145 2,186,180 3.150 2.953 3.172 2.516 3.238 730,971 2.9908 28.57%
2023-02-28 0 20 0.112 0.112 0.129 859,580 2.450 2.450 2.822 1.991 2.909 339,200 2.5341 12.00%
2023-01-31 0 18 0.100 0.104 0.107 29,978,090 2.188 2.275 2.341 2.100 3.719 19,558,400 1.5327 0.00%
2022-12-30 0 20 0.100 0.093 0.104 239,120 2.188 2.034 2.275 2.100 2.669 105,600 2.2644 -13.04%
2022-11-30 0 22 0.115 0.106 0.122 242,210 2.516 2.319 2.669 2.472 2.953 89,600 2.7032 -10.16%
2022-10-31 0 20 0.128 0.116 0.128 794,270 2.800 2.537 2.800 2.341 3.172 292,571 2.7148 7.56%
2022-09-30 0 21 0.119 0.108 0.119 309,790 2.603 2.363 2.603 2.253 2.712 122,514 2.5286 2.59%
2022-08-31 0 23 0.116 0.102 0.116 1,064,090 2.537 2.231 2.537 2.122 2.537 479,543 2.2190 12.62%
2022-07-29 0 20 0.103 0.099 0.103 4,449,540 2.253 2.166 2.253 2.166 2.953 1,775,543 2.5060 -23.70%
2022-06-30 0 21 0.135 0.130 0.135 3,192,910 2.953 2.844 2.953 2.297 3.697 1,143,771 2.7916 -7.53%
2022-05-31 0 20 0.146 0.145 0.156 2,264,720 3.194 3.172 3.413 1.444 3.456 821,943 2.7553 82.50%
2022-04-29 0 18 0.080 0.070 0.082 517,620 1.750 1.531 1.794 1.378 2.450 273,371 1.8935 -27.27%
2022-03-31 0 23 0.110 0.110 0.117 955,770 2.406 2.406 2.559 2.209 3.216 371,657 2.5716 -28.10%
2022-02-28 0 17 0.153 0.126 0.153 198,550 3.347 2.756 3.347 2.866 3.609 62,629 3.1703 6.99%
2022-01-31 0 21 0.143 0.143 0.149 1,910,990 3.128 3.128 3.259 2.975 4.616 514,286 3.7158 -31.90%
2021-12-31 0 22 0.210 0.183 0.210 1,980,930 4.594 4.003 4.594 2.625 4.791 584,229 3.3907 32.91%
2021-11-30 0 22 0.158 0.147 0.159 902,490 3.456 3.216 3.478 3.434 3.828 253,257 3.5635 -8.14%
2021-10-29 0 18 0.172 0.173 0.176 2,552,780 3.763 3.784 3.850 3.084 3.850 734,629 3.4749 4.88%
2021-09-30 0 21 0.164 0.151 0.164 2,724,320 3.588 3.303 3.588 3.194 3.806 760,229 3.5836 3.14%
2021-08-31 0 22 0.159 0.159 0.172 1,884,360 3.478 3.478 3.763 2.625 3.828 550,857 3.4208 11.97%
2021-07-30 0 21 0.142 0.131 0.158 2,160,360 3.106 2.866 3.456 3.063 4.047 597,486 3.6158 -21.98%
2021-06-30 0 21 0.182 0.182 0.192 3,642,780 3.981 3.981 4.200 3.697 4.462 892,343 4.0823 -6.67%
2021-05-31 0 20 0.195 0.188 0.195 2,252,300 4.266 4.112 4.266 3.981 4.484 534,400 4.2146 0.52%
2021-04-30 0 19 0.194 0.188 0.195 2,089,130 4.244 4.112 4.266 3.959 4.703 495,086 4.2197 -1.52%
2021-03-31 0 23 0.197 0.197 0.200 3,179,740 4.309 4.309 4.375 3.981 4.878 716,343 4.4389 -2.96%
2021-02-26 0 18 0.203 0.198 0.204 13,629,080 4.441 4.331 4.462 3.303 5.906 3,031,314 4.4961 -15.42%
2021-01-29 0 20 0.240 0.240 0.245 5,709,460 5.250 5.250 5.359 3.894 5.359 1,307,429 4.3669 26.32%
2020-12-31 0 22 0.190 0.171 0.190 5,668,260 4.156 3.741 4.156 2.887 4.594 1,397,486 4.0560 29.25%
2020-11-30 0 21 0.147 0.138 0.147 5,809,940 3.216 3.019 3.216 2.975 3.478 1,776,457 3.2705 -7.55%
2020-10-30 0 18 0.159 0.139 0.159 2,635,310 3.478 3.041 3.478 2.691 3.697 860,343 3.0631 -5.36%
2020-09-30 0 22 0.168 0.159 0.168 2,527,970 3.675 3.478 3.675 3.084 3.719 740,571 3.4135 -6.15%
2020-08-31 0 21 0.179 0.162 0.184 17,727,590 3.916 3.544 4.025 3.588 4.484 4,300,800 4.1219 -5.29%
2020-07-31 0 22 0.189 0.180 0.190 6,269,550 4.134 3.938 4.156 4.069 5.578 1,281,371 4.8928 -24.40%
2020-06-30 0 21 0.250 0.246 0.250 7,575,750 5.469 5.381 5.469 4.594 6.563 1,431,314 5.2929 2.88%
2020-05-29 0 20 0.243 0.232 0.245 6,263,290 5.316 5.075 5.359 4.834 6.344 1,117,714 5.6037 -13.21%
2020-04-29 0 19 0.280 0.275 0.290 19,939,530 6.125 6.016 6.344 5.009 7.438 3,198,171 6.2347 5.66%
2020-03-31 0 22 0.265 0.250 0.265 9,984,920 5.797 5.469 5.797 5.031 6.344 1,759,543 5.6747 10.42%
2020-02-28 0 20 0.240 0.240 0.248 34,491,910 5.250 5.250 5.425 5.228 6.016 6,074,971 5.6777 -11.11%
2020-01-31 0 20 0.270 0.265 0.275 31,404,100 5.906 5.797 6.016 5.578 8.312 5,036,343 6.2355 -3.57%
2019-12-31 0 20 0.280 0.255 0.290 54,361,000 6.125 5.578 6.344 5.578 6.563 9,051,886 6.0055 1.82%
2019-11-29 0 21 0.275 0.270 0.275 22,751,300 6.016 5.906 6.016 5.578 6.891 3,793,829 5.9969 -12.70%
2019-10-31 0 21 0.315 0.300 0.320 16,904,550 6.891 6.563 7.000 6.016 8.859 2,349,714 7.1943 -20.25%
2019-09-30 0 21 0.395 0.380 0.400 39,951,850 8.641 8.312 8.750 6.672 9.297 4,997,029 7.9951 11.27%
2019-08-30 0 22 0.355 0.325 0.355 25,793,300 7.766 7.109 7.766 6.672 8.750 3,194,971 8.0731 -11.25%
2019-07-31 0 22 0.400 0.380 0.410 31,127,350 8.750 8.312 8.969 8.312 10.61 3,272,686 9.5113 -13.04%
2019-06-28 0 19 0.460 0.460 0.470 21,716,000 10.06 10.06 10.28 9.406 10.72 2,142,171 10.137 -3.16%
2019-05-31 0 21 0.475 0.470 0.475 57,787,000 10.39 10.28 10.39 8.531 10.61 6,368,914 9.0733 11.76%
2019-04-30 0 19 0.425 0.420 0.425 122,744,050 9.297 9.187 9.297 8.422 11.16 13,221,943 9.2834 10.39%
2019-03-29 0 21 0.385 0.385 0.400 117,935,480 8.422 8.422 8.750 5.250 10.50 14,133,029 8.3447 57.79%
2019-02-28 0 17 0.244 0.239 0.246 9,142,540 5.338 5.228 5.381 5.141 5.906 1,624,229 5.6289 -7.92%
2019-01-31 0 22 0.265 0.260 0.265 43,827,145 5.797 5.687 5.797 5.031 7.109 7,247,771 6.0470 -3.64%
2018-12-31 0 19 0.275 0.270 0.275 9,275,600 6.016 5.906 6.016 5.687 7.219 1,475,200 6.2877 -17.91%
2018-11-30 0 22 0.335 0.325 0.335 30,109,950 7.328 7.109 7.328 5.906 8.422 4,313,143 6.9810 21.82%
2018-10-31 0 21 0.275 0.270 0.280 42,872,500 6.016 5.906 6.125 5.687 7.219 6,924,800 6.1912 -5.17%
2018-09-28 0 19 0.290 0.290 0.295 10,589,800 6.344 6.344 6.453 5.469 7.000 1,660,343 6.3781 -3.33%
2018-08-31 0 23 0.300 0.300 0.305 306,936,850 6.563 6.563 6.672 6.453 11.81 31,757,714 9.6650 -18.92%
2018-07-31 0 12 0.370 0.365 0.370 336,366,700 8.094 7.984 8.094 6.016 8.422 45,469,714 7.3976

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top