Artini Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.260	1.260	1.260	1.260	1.260	10,000
2026-10-22	1.260	1.260	1.260	1.260	1.260	10,000
2026-10-21	1.235	1.235	1.200	1.200	1.200	29,000
2026-10-20	1.100	1.240	1.100	1.235	1.235	70,000
2026-10-16	1.210	1.210	1.210	1.210	1.210	20
2026-10-15	1.210	1.210	1.210	1.210	1.210	5,000
2026-10-14	1.220	1.225	1.100	1.210	1.210	85,000
2026-10-13	1.450	1.450	1.210	1.220	1.220	385,000
2026-10-12	1.680	1.680	1.410	1.420	1.420	80,000
2026-10-09	1.695	1.695	1.380	1.590	1.590	215,600
2026-10-08	1.750	1.750	1.695	1.695	1.695	5,000
2026-10-07	1.610	1.750	1.610	1.750	1.750	20,000
2026-10-06	1.700	1.790	1.500	1.610	1.610	701,000
2026-10-05	1.370	1.570	1.300	1.570	1.570	79,440
2026-10-02	1.490	1.490	1.300	1.490	1.490	400
2026-09-30	1.340	1.600	1.300	1.500	1.500	256,400
2026-09-29	1.365	1.380	1.230	1.335	1.335	170,800
2026-09-28	1.005	1.265	1.005	1.265	1.265	75,000
2026-09-25	1.000	1.015	1.000	1.015	1.015	20,000
2026-09-24	1.150	1.150	1.145	1.150	1.150	98,000
2026-09-23	0.975	1.000	0.975	1.000	1.000	10,000
2026-09-22	0.950	0.950	0.950	0.950	0.950	30,000
2026-09-21	0.720	1.100	0.720	0.950	0.950	77,000
2026-09-18	0.960	0.960	0.960	0.960	0.960	0
2026-09-17	0.960	0.960	0.960	0.960	0.960	0
2026-09-16	1.015	1.015	0.960	0.960	0.960	55,000
2026-09-15	1.030	1.030	1.015	1.015	1.015	45,000
2026-09-14	0.820	0.970	0.820	0.930	0.930	311,000
2026-09-11	0.800	0.835	0.800	0.815	0.815	235,000
2026-09-10	0.850	0.850	0.850	0.850	0.850	5,000
2026-09-09	0.850	0.850	0.850	0.850	0.850	5,000
2026-09-08	0.800	0.800	0.800	0.800	0.800	15,000
2026-09-07	0.800	0.800	0.800	0.800	0.800	15,000
2026-09-04	0.890	0.890	0.860	0.860	0.860	25,000
2026-09-03	0.890	0.890	0.890	0.890	0.890	5,000
2026-09-02	0.760	1.470	0.760	0.895	0.895	206,200
2026-09-01	0.760	0.760	0.760	0.760	0.760	0
2026-08-31	0.720	0.790	0.720	0.760	0.760	95,880
2026-08-28	0.800	0.800	0.700	0.760	0.760	475,000
2026-08-27	0.750	0.800	0.750	0.800	0.800	412,000
2026-08-26	0.810	0.830	0.680	0.790	0.790	545,000
2026-08-25	0.830	0.890	0.830	0.890	0.890	10,000
2026-08-24	0.895	0.895	0.890	0.890	0.890	10,000
2026-08-21	0.900	0.900	0.765	0.900	0.900	211,200
2026-08-20	0.900	0.900	0.765	0.900	0.900	211,200
2026-08-19	0.920	0.920	0.920	0.920	0.920	5,000
2026-08-18	1.120	1.120	0.710	0.930	0.930	340,200
2026-08-17	1.120	1.120	1.120	1.120	1.120	10,400
2026-08-14	1.150	1.150	1.120	1.120	1.120	14,480
2026-08-13	1.270	1.270	1.245	1.245	1.245	65,960
2026-08-12	1.270	1.270	1.250	1.250	1.250	65,960
2026-08-11	1.275	1.275	1.275	1.275	1.275	147,400
2026-08-10	1.150	1.150	1.150	1.150	1.150	50,000
2026-08-07	1.150	1.150	1.150	1.150	1.150	20,000
2026-08-06	1.180	1.260	1.060	1.180	1.180	1,200
2026-08-05	1.170	1.180	1.150	1.180	1.180	132,400
2026-08-04	1.280	1.300	1.280	1.290	1.290	48,000
2026-08-03	1.400	1.400	1.200	1.345	1.345	111,400
2026-07-31	1.510	1.600	0.550	1.510	1.510	4,000
2026-07-30	1.510	1.510	1.510	1.510	1.510	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.