Stock listing
HKEX:80 CAI Corp (CAI控股) 股價
Follow CAI Corp into a list and get an email when it puts out news.
Share price · HKEX:80
$0.315 HKD +0.025 (+8.6%)
Close on Nov 5, 2026
- Day range
- $0.295 – $0.325 HKDNov 5, 2026
- Volume
- 6.04M sharesNov 5, 2026
- 52-week range
- $0.191 – $0.470 HKDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $380,562 HKDMedian day 600,000 shares · 2 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · HKEX:80 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.315 | +0.025 | +8.6% | $0.295 | $0.325 | $0.295 | 6,040,000 | |
| $0.290 | 0.000 | 0.0% | $0.280 | $0.290 | $0.275 | 3,865,000 | |
| $0.290 | +0.025 | +9.4% | $0.265 | $0.295 | $0.260 | 8,110,000 | |
| $0.265 | +0.005 | +1.9% | $0.260 | $0.265 | $0.255 | 1,630,000 | |
| $0.260 | 0.000 | 0.0% | $0.250 | $0.265 | $0.235 | 6,490,000 | |
| $0.260 | +0.020 | +8.3% | $0.245 | $0.260 | $0.240 | 7,110,000 | |
| $0.240 | +0.046 | +23.7% | $0.194 | $0.240 | $0.194 | 3,930,000 | |
| $0.194 | -0.036 | -15.7% | $0.225 | $0.225 | $0.191 | 5,160,000 | |
| $0.230 | +0.001 | +0.4% | $0.224 | $0.236 | $0.224 | 240,000 | |
| $0.229 | -0.008 | -3.4% | $0.229 | $0.230 | $0.224 | 500,000 | |
| $0.237 | -0.001 | -0.4% | $0.230 | $0.238 | $0.222 | 520,000 | |
| $0.238 | -0.003 | -1.2% | $0.233 | $0.238 | $0.232 | 600,000 | |
| $0.241 | -0.001 | -0.4% | $0.242 | $0.243 | $0.241 | 160,000 | |
| $0.242 | +0.006 | +2.5% | $0.236 | $0.244 | $0.236 | 301,280 | |
| $0.236 | -0.009 | -3.7% | $0.240 | $0.243 | $0.235 | 450,749 | |
| $0.245 | -0.005 | -2.0% | $0.245 | $0.250 | $0.240 | 1,435,000 | |
| $0.250 | 0.000 | 0.0% | $0.250 | $0.255 | $0.247 | 290,000 | |
| $0.250 | -0.010 | -3.8% | $0.260 | $0.265 | $0.244 | 3,050,000 | |
| $0.260 | 0.000 | 0.0% | $0.250 | $0.260 | $0.250 | 670,000 | |
| $0.260 | 0.000 | 0.0% | $0.255 | $0.260 | $0.255 | 470,000 | |
| $0.260 | +0.013 | +5.3% | $0.249 | $0.260 | $0.249 | 820,000 | |
| $0.247 | +0.002 | +0.8% | $0.240 | $0.247 | $0.231 | 1,390,000 | |
| $0.245 | 0.000 | 0.0% | $0.246 | $0.246 | $0.240 | 411,250 | |
| $0.245 | -0.005 | -2.0% | $0.246 | $0.246 | $0.240 | 411,250 | |
| $0.250 | +0.004 | +1.6% | $0.245 | $0.250 | $0.245 | 300,000 | |
| $0.246 | -0.004 | -1.6% | $0.248 | $0.250 | $0.246 | 580,000 | |
| $0.250 | 0.000 | 0.0% | $0.250 | $0.250 | $0.250 | 380,000 | |
| $0.250 | 0.000 | 0.0% | $0.250 | $0.255 | $0.250 | 170,000 | |
| $0.250 | -0.005 | -2.0% | $0.250 | $0.255 | $0.250 | 510,000 | |
| $0.255 | 0.000 | 0.0% | $0.255 | $0.255 | $0.255 | 0 | |
| $0.255 | +0.005 | +2.0% | $0.250 | $0.255 | $0.247 | 1,060,000 | |
| $0.250 | +0.003 | +1.2% | $0.247 | $0.255 | $0.246 | 800,000 | |
| $0.247 | -0.002 | -0.8% | $0.249 | $0.255 | $0.247 | 940,000 | |
| $0.249 | -0.001 | -0.4% | $0.246 | $0.255 | $0.246 | 450,000 | |
| $0.250 | 0.000 | 0.0% | $0.250 | $0.250 | $0.246 | 1,107,745 | |
| $0.250 | -0.010 | -3.8% | $0.255 | $0.255 | $0.250 | 290,000 | |
| $0.260 | 0.000 | 0.0% | $0.260 | $0.260 | $0.250 | 210,000 | |
| $0.260 | -0.005 | -1.9% | $0.260 | $0.260 | $0.250 | 1,960,000 | |
| $0.265 | +0.005 | +1.9% | $0.260 | $0.265 | $0.255 | 410,000 | |
| $0.260 | -0.010 | -3.7% | $0.260 | $0.265 | $0.260 | 310,000 | |
| $0.270 | +0.005 | +1.9% | $0.260 | $0.270 | $0.260 | 330,000 | |
| $0.265 | -0.005 | -1.9% | $0.265 | $0.270 | $0.260 | 2,335,000 | |
| $0.270 | +0.010 | +3.8% | $0.260 | $0.270 | $0.255 | 1,300,000 | |
| $0.260 | -0.010 | -3.7% | $0.260 | $0.275 | $0.255 | 870,000 | |
| $0.270 | +0.005 | +1.9% | $0.260 | $0.275 | $0.260 | 1,000,000 | |
| $0.265 | 0.000 | 0.0% | $0.265 | $0.265 | $0.265 | 0 | |
| $0.265 | -0.005 | -1.9% | $0.260 | $0.270 | $0.260 | 440,000 | |
| $0.270 | +0.015 | +5.9% | $0.265 | $0.270 | $0.255 | 1,320,000 | |
| $0.255 | -0.010 | -3.8% | $0.260 | $0.265 | $0.255 | 650,000 | |
| $0.265 | 0.000 | 0.0% | $0.265 | $0.265 | $0.255 | 220,000 | |
| $0.265 | -0.005 | -1.9% | $0.270 | $0.270 | $0.260 | 410,000 | |
| $0.270 | 0.000 | 0.0% | $0.275 | $0.275 | $0.260 | 410,000 | |
| $0.270 | -0.005 | -1.8% | $0.275 | $0.285 | $0.265 | 1,440,000 | |
| $0.275 | +0.025 | +10.0% | $0.250 | $0.295 | $0.250 | 8,182,500 | |
| $0.250 | 0.000 | 0.0% | $0.245 | $0.255 | $0.245 | 1,390,000 | |
| $0.250 | -0.015 | -5.7% | $0.265 | $0.270 | $0.250 | 350,000 | |
| $0.265 | +0.015 | +6.0% | $0.255 | $0.265 | $0.255 | 550,000 | |
| $0.250 | 0.000 | 0.0% | $0.250 | $0.250 | $0.250 | 300,000 | |
| $0.250 | +0.013 | +5.5% | $0.240 | $0.250 | $0.239 | 910,980 | |
| $0.237 | +0.012 | +5.3% | $0.225 | $0.240 | $0.225 | 265,000 | |
| $0.225 | 0.000 | 0.0% | $0.225 | $0.225 | $0.225 | 320,000 | |
| $0.225 | -0.010 | -4.3% | $0.221 | $0.232 | $0.220 | 2,320,000 | |
| $0.235 | -0.009 | -3.7% | $0.236 | $0.250 | $0.230 | 3,650,000 | |
| $0.244 | +0.001 | +0.4% | $0.241 | $0.250 | $0.238 | 1,820,000 | |
| $0.243 | +0.003 | +1.3% | $0.247 | $0.247 | $0.237 | 830,000 |
- Ticker
- HKEX:80
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 2, 2026
Monthly Return for Equity Issuer on Movements in Securities for the Month Ended 31 October 2026
Latest news
Monthly Return for Equity Issuer on Movements in Securities for the Month Ended 31 October 2026
Nov 1, 2026
Closed $0.265 (+1.9%) on Nov 2, 2026
Third amended and restated memorandum and articles of association
Oct 30, 2026
Closed $0.265 (+1.9%) on Nov 2, 2026
Poll results of extraordinary general meeting
Oct 30, 2026
Closed $0.265 (+1.9%) on Nov 2, 2026
Net Asset Value
Oct 15, 2026
Closed $0.236 (-3.7%) on Oct 15, 2026
Form of proxy for the extraordinary general meeting
Oct 12, 2026
Closed $0.25 (0.0%) on Oct 13, 2026
Notice of extraordinary general meeting
Oct 12, 2026
Closed $0.25 (0.0%) on Oct 13, 2026
(A) proposed change of auditor; (b) proposed amendments to the existing memorandum and articles of association and adoption of the new memorandum and articles of association; and (c) notice of extraordinary general meeting
Oct 12, 2026
Closed $0.25 (0.0%) on Oct 13, 2026
Notification Letter to Non-Registered Shareholders - Notice of Publication of Corporate Communication
Oct 12, 2026
Closed $0.25 (0.0%) on Oct 13, 2026
Notification Letter and Reply Form to Registered Shareholders - Notice of Publication of Corporate Communications
Oct 12, 2026
Closed $0.25 (0.0%) on Oct 13, 2026
CAI Corp on 6ix
- News releases
- 13 in the last 12 months · 14 in all · newest Nov 2, 2026 · oldest 2021
Log in to ask 6ix AI your own questions about CAI Corp.