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
2026-07-03 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2026-07-02 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.010 - 0.010 0.010 0.010 800,000 0.0100 0.00%
2026-06-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2026-06-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2026-06-26 0 0.010 - 0.010 0.010 0.010 3,105,000 29,540 0.0095 0.010 - 0.010 0.010 0.010 3,105,000 0.0095 0.00%
2026-06-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2026-06-24 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.010 - 0.010 0.010 0.010 10,000 0.0100 0.00%
2026-06-23 0 0.010 - 0.010 0.010 0.012 7,810,000 78,360 0.0100 0.010 - 0.010 0.010 0.012 7,810,000 0.0100 -23.08%
2026-06-22 0 0.013 0.011 0.013 - - 0 0 - 0.013 0.011 0.013 - - 0 - 0.00%
2026-06-18 0 0.013 0.011 0.013 0.012 0.014 2,035,000 24,470 0.0120 0.013 0.011 0.013 0.012 0.014 2,035,000 0.0120 -7.14%
2026-06-17 0 0.014 0.012 0.014 0.012 0.020 11,165,000 139,065 0.0125 0.014 0.012 0.014 0.012 0.020 11,165,000 0.0125 -17.65%
2026-06-16 0 0.017 0.014 0.017 0.012 0.020 18,866,000 260,624 0.0138 0.017 0.014 0.017 0.012 0.020 18,866,000 0.0138 21.43%
2026-06-15 0 0.014 0.012 0.014 0.012 0.019 9,710,000 129,100 0.0133 0.014 0.012 0.014 0.012 0.019 9,710,000 0.0133 7.69%
2026-06-12 0 0.013 0.012 0.013 0.012 0.021 4,935,000 61,840 0.0125 0.013 0.012 0.013 0.012 0.021 4,935,000 0.0125 -31.58%
2026-06-11 0 0.019 0.013 0.019 - - 0 0 - 0.019 0.013 0.019 - - 0 - 0.00%
2026-06-10 0 0.019 0.016 0.019 0.013 0.019 1,630,000 21,330 0.0131 0.019 0.016 0.019 0.013 0.019 1,630,000 0.0131 35.71%
2026-06-09 0 0.014 0.012 0.014 0.013 0.014 225,000 3,005 0.0134 0.014 0.012 0.014 0.013 0.014 225,000 0.0134 -6.67%
2026-06-08 0 0.015 0.014 0.015 0.016 0.017 1,210,000 19,370 0.0160 0.015 0.014 0.015 0.016 0.017 1,210,000 0.0160 7.14%
2026-06-05 0 0.014 0.013 0.014 0.014 0.020 70,000 1,270 0.0181 0.014 0.013 0.014 0.014 0.020 70,000 0.0181 -6.67%
2026-06-04 0 0.015 0.013 0.015 0.014 0.015 1,850,000 25,950 0.0140 0.015 0.013 0.015 0.014 0.015 1,850,000 0.0140 0.00%
2026-06-03 0 0.015 0.012 0.015 0.013 0.022 3,665,000 51,315 0.0140 0.015 0.012 0.015 0.013 0.022 3,665,000 0.0140 -16.67%
2026-06-02 0 0.018 0.013 0.018 0.016 0.018 20,000 345 0.0173 0.018 0.013 0.018 0.016 0.018 20,000 0.0173 0.00%
2026-06-01 0 0.018 0.013 0.018 0.014 0.019 1,370,000 19,860 0.0145 0.018 0.013 0.018 0.014 0.019 1,370,000 0.0145 0.00%
2026-05-29 0 0.018 0.013 0.018 0.014 0.018 3,020,000 43,840 0.0145 0.018 0.013 0.018 0.014 0.018 3,020,000 0.0145 0.00%
2026-05-28 0 0.018 0.015 0.018 0.014 0.020 8,075,000 118,280 0.0146 0.018 0.015 0.018 0.014 0.020 8,075,000 0.0146 20.00%
2026-05-27 0 0.015 0.013 0.015 0.015 0.018 420,000 6,315 0.0150 0.015 0.013 0.015 0.015 0.018 420,000 0.0150 -21.05%
2026-05-26 0 0.019 0.013 0.019 0.014 0.019 666,200 9,908 0.0149 0.019 0.013 0.019 0.014 0.019 666,200 0.0149 0.00%
2026-05-22 0 0.019 0.014 0.021 0.014 0.019 4,260,000 61,685 0.0145 0.019 0.014 0.021 0.014 0.019 4,260,000 0.0145 5.56%
2026-05-21 0 0.018 0.016 0.018 0.013 0.024 17,795,000 279,360 0.0157 0.018 0.016 0.018 0.013 0.024 17,795,000 0.0157 -5.26%
2026-05-20 0 0.019 0.015 0.019 0.015 0.020 90,000 1,545 0.0172 0.019 0.015 0.019 0.015 0.020 90,000 0.0172 18.75%
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