Artini Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.490	0.490	0.480	0.480	2.400	580,000
2024-05-14	0.495	0.495	0.485	0.485	2.425	960,000
2024-05-13	0.480	0.500	0.475	0.485	2.425	1,440,000
2024-05-10	0.495	0.500	0.470	0.480	2.400	500,000
2024-05-09	0.495	0.500	0.495	0.500	2.500	380,000
2024-05-08	0.490	0.500	0.490	0.500	2.500	1,080,000
2024-05-07	0.500	0.500	0.485	0.495	2.475	60,000
2024-05-06	0.490	0.500	0.490	0.490	2.450	622,000
2024-05-03	0.510	0.510	0.495	0.495	2.475	80,000
2024-05-02	0.495	0.495	0.495	0.495	2.475	600,000
2024-04-30	0.500	0.500	0.500	0.500	2.500	120,000
2024-04-29	0.500	0.510	0.495	0.510	2.550	401,000
2024-04-26	0.470	0.510	0.470	0.510	2.550	460,000
2024-04-25	0.520	0.520	0.500	0.500	2.500	768,000
2024-04-24	0.520	0.520	0.480	0.500	2.500	505,000
2024-04-23	0.510	0.510	0.480	0.495	2.475	206,000
2024-04-22	0.510	0.520	0.500	0.520	2.600	1,400,000
2024-04-19	0.540	0.570	0.520	0.520	2.600	820,000
2024-04-18	0.560	0.570	0.520	0.520	2.600	1,071,200
2024-04-17	0.570	0.580	0.520	0.520	2.600	1,360,000
2024-04-16	0.530	0.550	0.500	0.540	2.700	500,000
2024-04-15	0.590	0.590	0.540	0.550	2.750	660,000
2024-04-12	0.580	0.580	0.560	0.560	2.800	423,200
2024-04-11	0.570	0.570	0.540	0.560	2.800	1,520,000
2024-04-10	0.590	0.590	0.570	0.580	2.900	800,000
2024-04-09	0.580	0.580	0.580	0.580	2.900	141,000
2024-04-08	0.580	0.600	0.580	0.600	3.000	672,000
2024-04-05	0.570	0.600	0.570	0.590	2.950	460,000
2024-04-03	0.580	0.580	0.580	0.580	2.900	48,000
2024-04-02	0.600	0.600	0.570	0.600	3.000	1,542,000
2024-03-28	0.590	0.600	0.580	0.590	2.950	640,000
2024-03-27	0.580	0.590	0.580	0.590	2.950	540,000
2024-03-26	0.590	0.600	0.590	0.590	2.950	140,000
2024-03-25	0.590	0.600	0.580	0.580	2.900	400,000
2024-03-22	0.600	0.600	0.590	0.590	2.950	1,060,000
2024-03-21	0.610	0.610	0.590	0.600	3.000	520,200
2024-03-20	0.560	0.600	0.560	0.600	3.000	520,000
2024-03-19	0.580	0.580	0.560	0.560	2.800	900,000
2024-03-18	0.600	0.600	0.590	0.590	2.950	742,000
2024-03-15	0.610	0.610	0.590	0.590	2.950	280,000
2024-03-14	0.590	0.600	0.570	0.600	3.000	563,000
2024-03-13	0.610	0.610	0.580	0.600	3.000	1,260,000
2024-03-12	0.600	0.610	0.570	0.590	2.950	2,260,000
2024-03-11	0.590	0.600	0.590	0.590	2.950	727,579
2024-03-08	0.610	0.630	0.590	0.590	2.950	1,920,000
2024-03-07	0.620	0.630	0.610	0.620	3.100	2,321,200
2024-03-06	0.600	0.630	0.600	0.620	3.100	1,040,000
2024-03-05	0.610	0.630	0.580	0.610	3.050	2,522,000
2024-03-04	0.610	0.630	0.610	0.630	3.150	824,000
2024-03-01	0.620	0.620	0.600	0.600	3.000	1,360,000
2024-02-29	0.620	0.620	0.620	0.620	3.100	100,000
2024-02-28	0.620	0.640	0.620	0.640	3.200	1,860,000
2024-02-27	0.620	0.630	0.610	0.630	3.150	292,000
2024-02-26	0.640	0.640	0.610	0.630	3.150	773,900
2024-02-23	0.640	0.640	0.640	0.640	3.200	282,000
2024-02-22	0.630	0.650	0.630	0.650	3.250	1,040,000
2024-02-21	0.620	0.630	0.610	0.620	3.100	1,460,000
2024-02-20	0.600	0.630	0.600	0.620	3.100	518,000
2024-02-19	0.620	0.620	0.610	0.610	3.050	440,000
2024-02-16	0.620	0.620	0.620	0.620	3.100	120,000

← NewerPage 11 of 21 · 1,229 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.