IntelliMark AI International Limited: Wrnt HKD due 2027-03-30

Exchange Code Listed Last trade Delisted
HK GEM 08661  2026-03-31    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-19 0 0.016 0.014 0.016 0.014 0.017 640,000 9,075 0.0142 0.016 0.014 0.016 0.014 0.017 640,000 0.0142 6.67%
2026-05-18 0 0.015 0.014 0.016 0.014 0.016 4,260,000 60,695 0.0142 0.015 0.014 0.016 0.014 0.016 4,260,000 0.0142 -16.67%
2026-05-15 0 0.018 0.015 0.018 0.014 0.018 6,195,000 95,100 0.0154 0.018 0.015 0.018 0.014 0.018 6,195,000 0.0154 12.50%
2026-05-14 0 0.016 0.014 0.016 0.014 0.017 3,100,000 44,905 0.0145 0.016 0.014 0.016 0.014 0.017 3,100,000 0.0145 -23.81%
2026-05-13 0 0.021 0.019 0.021 0.014 0.021 4,895,000 73,505 0.0150 0.021 0.019 0.021 0.014 0.021 4,895,000 0.0150 31.25%
2026-05-12 0 0.016 0.014 0.016 0.014 0.019 1,219,020 19,901 0.0163 0.016 0.014 0.016 0.014 0.019 1,219,020 0.0163 -33.33%
2026-05-11 0 0.024 0.021 0.024 0.015 0.025 1,005,000 15,125 0.0150 0.024 0.021 0.024 0.015 0.025 1,005,000 0.0150 20.00%
2026-05-08 0 0.020 0.015 0.020 0.020 0.023 50,000 1,045 0.0209 0.020 0.015 0.020 0.020 0.023 50,000 0.0209 5.26%
2026-05-07 0 0.019 0.015 0.019 0.014 0.021 2,940,000 44,540 0.0151 0.019 0.015 0.019 0.014 0.021 2,940,000 0.0151 5.56%
2026-05-06 0 0.018 0.016 0.018 0.016 0.020 1,805,000 30,740 0.0170 0.018 0.016 0.018 0.016 0.020 1,805,000 0.0170 -10.00%
2026-05-05 0 0.020 0.017 0.024 0.020 0.029 195,000 3,980 0.0204 0.020 0.017 0.024 0.020 0.029 195,000 0.0204 17.65%
2026-05-04 0 0.017 0.016 0.018 0.015 0.020 2,365,000 36,845 0.0156 0.017 0.016 0.018 0.015 0.020 2,365,000 0.0156 0.00%
2026-04-30 0 0.017 0.016 0.017 0.016 0.020 3,620,000 58,885 0.0163 0.017 0.016 0.017 0.016 0.020 3,620,000 0.0163 6.25%
2026-04-29 0 0.016 0.014 0.016 0.015 0.020 3,760,000 61,145 0.0163 0.016 0.014 0.016 0.015 0.020 3,760,000 0.0163 -11.11%
2026-04-28 0 0.018 0.017 0.018 0.017 0.025 2,345,000 45,560 0.0194 0.018 0.017 0.018 0.017 0.025 2,345,000 0.0194 -5.26%
2026-04-27 0 0.019 0.018 0.019 0.017 0.025 4,400,000 82,070 0.0187 0.019 0.018 0.019 0.017 0.025 4,400,000 0.0187 -5.00%
2026-04-24 0 0.020 0.017 0.019 0.017 0.025 4,690,000 84,750 0.0181 0.020 0.017 0.019 0.017 0.025 4,690,000 0.0181 17.65%
2026-04-23 0 0.017 0.016 0.017 0.016 0.030 4,500,000 78,360 0.0174 0.017 0.016 0.017 0.016 0.030 4,500,000 0.0174 0.00%
2026-04-22 0 0.017 0.017 0.018 0.016 0.018 3,540,000 58,225 0.0164 0.017 0.017 0.018 0.016 0.018 3,540,000 0.0164 -32.00%
2026-04-21 0 0.025 0.017 0.025 0.017 0.040 2,935,000 54,430 0.0185 0.025 0.017 0.025 0.017 0.040 2,935,000 0.0185 4.17%
2026-04-20 0 0.024 0.016 0.024 0.015 0.028 2,110,000 33,870 0.0161 0.024 0.016 0.024 0.015 0.028 2,110,000 0.0161 20.00%
2026-04-17 0 0.020 0.016 0.020 0.015 0.025 3,300,000 51,270 0.0155 0.020 0.016 0.020 0.015 0.025 3,300,000 0.0155 -33.33%
2026-04-16 0 0.030 0.017 0.030 0.015 0.030 1,880,000 31,480 0.0167 0.030 0.017 0.030 0.015 0.030 1,880,000 0.0167 87.50%
2026-04-15 0 0.016 0.015 0.016 0.015 0.020 4,425,000 69,860 0.0158 0.016 0.015 0.016 0.015 0.020 4,425,000 0.0158 -15.79%
2026-04-14 0 0.019 0.016 0.020 0.016 0.023 5,790,000 104,815 0.0181 0.019 0.016 0.020 0.016 0.023 5,790,000 0.0181 -20.83%
2026-04-13 0 0.024 0.019 0.024 0.020 0.030 4,650,000 95,050 0.0204 0.024 0.019 0.024 0.020 0.030 4,650,000 0.0204 14.29%
2026-04-10 0 0.021 0.016 0.021 0.016 0.040 10,071,160 230,084 0.0228 0.021 0.016 0.021 0.016 0.040 10,071,160 0.0228 -19.23%
2026-04-09 0 0.026 0.026 0.048 0.021 0.047 2,291,000 56,034 0.0245 0.026 0.026 0.048 0.021 0.047 2,291,000 0.0245 -38.10%
2026-04-08 0 0.042 0.030 0.042 0.035 0.070 1,017,600 44,379 0.0436 0.042 0.030 0.042 0.035 0.070 1,017,600 0.0436 -28.81%
2026-04-02 0 0.059 0.039 0.059 0.034 0.080 1,824,000 88,335 0.0484 0.059 0.039 0.059 0.034 0.080 1,824,000 0.0484 22.92%
2026-04-01 0 0.048 0.031 0.048 0.031 0.091 3,803,000 204,208 0.0537 0.048 0.031 0.048 0.031 0.091 3,803,000 0.0537 -31.43%
2026-03-31 0 0.070 0.045 0.070 0.010 0.120 4,299,332 322,858 0.0751 0.070 0.045 0.070 0.010 0.120 4,299,332 0.0751

Webb-site Database - Powered By Linux Group

Back to top