Artini Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.620	0.620	0.620	0.620	3.100	462,000
2024-02-14	0.610	0.630	0.560	0.630	3.150	1,140,000
2024-02-09	0.630	0.640	0.630	0.640	3.200	660,000
2024-02-08	0.630	0.640	0.610	0.630	3.150	600,000
2024-02-07	0.610	0.630	0.610	0.630	3.150	1,440,000
2024-02-06	0.600	0.620	0.600	0.610	3.050	360,000
2024-02-05	0.620	0.630	0.570	0.610	3.050	1,394,094
2024-02-02	0.600	0.600	0.600	0.600	3.000	0
2024-02-01	0.600	0.610	0.590	0.600	3.000	760,000
2024-01-31	0.620	0.620	0.600	0.600	3.000	740,000
2024-01-30	0.640	0.640	0.600	0.620	3.100	620,000
2024-01-29	0.650	0.650	0.640	0.640	3.200	206,000
2024-01-26	0.620	0.630	0.610	0.610	3.050	1,140,000
2024-01-25	0.620	0.640	0.620	0.630	3.150	1,640,000
2024-01-24	0.620	0.640	0.620	0.640	3.200	180,000
2024-01-23	0.630	0.640	0.610	0.620	3.100	1,620,000
2024-01-22	0.620	0.680	0.620	0.650	3.250	989,428
2024-01-19	0.660	0.660	0.640	0.640	3.200	357,000
2024-01-18	0.640	0.660	0.640	0.640	3.200	420,000
2024-01-17	0.620	0.640	0.610	0.640	3.200	1,300,000
2024-01-16	0.610	0.620	0.600	0.620	3.100	1,180,000
2024-01-15	0.590	0.630	0.580	0.600	3.000	3,480,000
2024-01-12	0.620	0.640	0.610	0.630	3.150	7,420,000
2024-01-11	0.620	0.630	0.610	0.620	3.100	1,768,600
2024-01-10	0.630	0.630	0.590	0.610	3.050	480,000
2024-01-09	0.590	0.650	0.590	0.630	3.150	1,320,000
2024-01-08	0.620	0.620	0.600	0.600	3.000	909,000
2024-01-05	0.610	0.630	0.610	0.620	3.100	1,284,000
2024-01-04	0.640	0.650	0.610	0.630	3.150	1,732,000
2024-01-03	0.670	0.680	0.650	0.650	3.250	2,180,000
2024-01-02	0.680	0.680	0.670	0.680	3.400	400,000
2023-12-29	0.690	0.690	0.680	0.690	3.450	880,000
2023-12-28	0.690	0.700	0.680	0.690	3.450	920,000
2023-12-27	0.710	0.720	0.690	0.690	3.450	1,471,500
2023-12-22	0.730	0.730	0.710	0.720	3.600	1,060,000
2023-12-21	0.710	0.730	0.700	0.730	3.650	2,140,000
2023-12-20	0.690	0.710	0.690	0.710	3.550	720,000
2023-12-19	0.680	0.710	0.680	0.700	3.500	2,040,000
2023-12-18	0.690	0.690	0.680	0.690	3.450	560,000
2023-12-15	0.700	0.710	0.690	0.690	3.450	1,036,000
2023-12-14	0.700	0.700	0.680	0.690	3.450	1,324,000
2023-12-13	0.700	0.710	0.690	0.690	3.450	450,000
2023-12-12	0.710	0.740	0.700	0.700	3.500	2,692,000
2023-12-11	0.660	0.730	0.660	0.700	3.500	1,020,000
2023-12-08	0.730	0.740	0.690	0.690	3.450	2,372,100
2023-12-07	0.650	0.760	0.650	0.730	3.650	8,030,000
2023-12-06	0.650	0.700	0.630	0.670	3.350	2,532,600
2023-12-05	0.660	0.660	0.630	0.640	3.200	1,820,000
2023-12-04	0.680	0.680	0.660	0.660	3.300	1,300,000
2023-12-01	0.660	0.720	0.650	0.660	3.300	4,188,000
2023-11-30	0.630	0.670	0.630	0.650	3.250	1,420,000
2023-11-29	0.680	0.700	0.640	0.660	3.300	2,404,000
2023-11-28	0.680	0.700	0.640	0.680	3.400	3,764,000
2023-11-27	0.650	0.680	0.630	0.660	3.300	5,768,000
2023-11-24	0.650	0.750	0.610	0.620	3.100	11,394,200
2023-11-23	0.700	0.750	0.630	0.670	3.350	7,158,000
2023-11-22	0.880	0.900	0.600	0.690	3.450	19,952,000
2023-11-21	0.710	0.900	0.710	0.880	4.400	14,728,466
2023-11-20	0.560	0.710	0.560	0.690	3.450	12,120,208
2023-11-17	0.540	0.550	0.485	0.530	2.650	6,400,723

← NewerPage 12 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.