Artini Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.390	0.390	0.390	0.390	1.950	0
2024-08-09	0.390	0.390	0.390	0.390	1.950	108,000
2024-08-08	0.420	0.420	0.395	0.395	1.975	440,000
2024-08-07	0.400	0.400	0.385	0.390	1.950	600,000
2024-08-06	0.380	0.380	0.380	0.380	1.900	0
2024-08-05	0.365	0.400	0.360	0.380	1.900	421,800
2024-08-02	0.425	0.425	0.355	0.355	1.775	1,292,000
2024-08-01	0.405	0.410	0.400	0.410	2.050	1,080,000
2024-07-31	0.410	0.410	0.410	0.410	2.050	2,000
2024-07-30	0.405	0.410	0.405	0.410	2.050	1,020,000
2024-07-29	0.420	0.420	0.420	0.420	2.100	105,000
2024-07-26	0.420	0.420	0.420	0.420	2.100	420,300
2024-07-25	0.425	0.430	0.420	0.425	2.125	652,000
2024-07-24	0.435	0.435	0.435	0.435	2.175	0
2024-07-23	0.400	0.435	0.400	0.435	2.175	300,000
2024-07-22	0.420	0.430	0.420	0.430	2.150	1,260,000
2024-07-19	0.435	0.435	0.420	0.420	2.100	1,180,000
2024-07-18	0.435	0.435	0.435	0.435	2.175	220,000
2024-07-17	0.445	0.445	0.445	0.445	2.225	0
2024-07-16	0.445	0.445	0.445	0.445	2.225	900,000
2024-07-15	0.430	0.440	0.430	0.440	2.200	760,000
2024-07-12	0.435	0.440	0.435	0.440	2.200	928,000
2024-07-11	0.425	0.445	0.425	0.445	2.225	980,000
2024-07-10	0.435	0.445	0.435	0.445	2.225	240,000
2024-07-09	0.430	0.435	0.430	0.435	2.175	800,000
2024-07-08	0.430	0.430	0.430	0.430	2.150	0
2024-07-05	0.420	0.430	0.420	0.430	2.150	880,000
2024-07-04	0.405	0.430	0.400	0.430	2.150	3,180,000
2024-07-03	0.430	0.430	0.420	0.420	2.100	740,000
2024-07-02	0.405	0.430	0.400	0.410	2.050	740,000
2024-06-28	0.430	0.430	0.430	0.430	2.150	8,000
2024-06-27	0.430	0.430	0.430	0.430	2.150	440,000
2024-06-26	0.410	0.430	0.410	0.430	2.150	680,000
2024-06-25	0.440	0.440	0.440	0.440	2.200	680,000
2024-06-24	0.440	0.440	0.420	0.440	2.200	200,000
2024-06-21	0.455	0.455	0.410	0.430	2.150	1,360,000
2024-06-20	0.440	0.450	0.440	0.450	2.250	440,000
2024-06-19	0.430	0.430	0.430	0.430	2.150	80,000
2024-06-18	0.415	0.435	0.410	0.430	2.150	460,000
2024-06-17	0.390	0.410	0.390	0.410	2.050	32,000
2024-06-14	0.450	0.450	0.450	0.450	2.250	1,100,000
2024-06-13	0.445	0.455	0.425	0.450	2.250	340,000
2024-06-12	0.445	0.450	0.445	0.445	2.225	600,000
2024-06-11	0.425	0.445	0.425	0.445	2.225	1,040,000
2024-06-07	0.420	0.455	0.420	0.430	2.150	1,640,000
2024-06-06	0.410	0.410	0.400	0.410	2.050	1,000,000
2024-06-05	0.425	0.425	0.390	0.405	2.025	860,000
2024-06-04	0.415	0.415	0.375	0.395	1.975	660,000
2024-06-03	0.400	0.400	0.400	0.400	2.000	120,000
2024-05-31	0.420	0.425	0.405	0.425	2.125	1,682,000
2024-05-30	0.420	0.450	0.420	0.435	2.175	1,280,000
2024-05-29	0.460	0.460	0.430	0.445	2.225	1,400,000
2024-05-28	0.475	0.475	0.405	0.455	2.275	432,000
2024-05-27	0.475	0.475	0.445	0.445	2.225	260,000
2024-05-24	0.445	0.450	0.445	0.445	2.225	120,000
2024-05-23	0.475	0.475	0.390	0.445	2.225	1,240,000
2024-05-22	0.490	0.490	0.465	0.465	2.325	640,000
2024-05-21	0.485	0.485	0.485	0.485	2.425	440,000
2024-05-20	0.480	0.480	0.475	0.475	2.375	20,000
2024-05-17	0.485	0.485	0.455	0.470	2.350	360,000

← NewerPage 10 of 21 · 1,234 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.