Artini Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.400	0.400	0.400	0.400	2.000	40,000
2026-01-27	0.385	0.425	0.385	0.395	1.975	152,000
2026-01-26	0.425	0.425	0.425	0.425	2.125	0
2026-01-23	0.420	0.425	0.420	0.425	2.125	642,000
2026-01-22	0.420	0.425	0.420	0.420	2.100	440,000
2026-01-21	0.420	0.420	0.420	0.420	2.100	0
2026-01-20	0.420	0.420	0.420	0.420	2.100	400,000
2026-01-19	0.430	0.430	0.430	0.430	2.150	300,000
2026-01-16	0.420	0.420	0.420	0.420	2.100	80,000
2026-01-15	0.420	0.420	0.420	0.420	2.100	20,000
2026-01-14	0.405	0.405	0.405	0.405	2.025	0
2026-01-13	0.390	0.420	0.390	0.405	2.025	420,000
2026-01-12	0.405	0.415	0.380	0.385	1.925	656,000
2026-01-09	0.410	0.410	0.405	0.405	2.025	600,000
2026-01-08	0.400	0.400	0.395	0.395	1.975	80,000
2026-01-07	0.405	0.405	0.395	0.395	1.975	100,000
2026-01-06	0.400	0.405	0.370	0.370	1.850	160,000
2026-01-05	0.370	0.370	0.370	0.370	1.850	20,000
2026-01-02	0.375	0.390	0.355	0.390	1.950	360,000
2025-12-31	0.385	0.385	0.385	0.385	1.925	40,000
2025-12-30	0.385	0.385	0.385	0.385	1.925	120,000
2025-12-29	0.385	0.385	0.385	0.385	1.925	0
2025-12-24	0.385	0.385	0.385	0.385	1.925	0
2025-12-23	0.385	0.385	0.385	0.385	1.925	80,000
2025-12-22	0.380	0.380	0.380	0.380	1.900	40,000
2025-12-19	0.380	0.380	0.380	0.380	1.900	200,000
2025-12-18	0.380	0.380	0.380	0.380	1.900	0
2025-12-17	0.410	0.410	0.380	0.380	1.900	380,800
2025-12-16	0.415	0.415	0.410	0.410	2.050	140,200
2025-12-15	0.410	0.410	0.410	0.410	2.050	60,000
2025-12-12	0.410	0.410	0.410	0.410	2.050	0
2025-12-11	0.415	0.440	0.405	0.410	2.050	116,000
2025-12-10	0.415	0.415	0.415	0.415	2.075	100,000
2025-12-09	0.435	0.435	0.400	0.400	2.000	280,000
2025-12-08	0.410	0.410	0.410	0.410	2.050	3,000
2025-12-05	0.410	0.425	0.410	0.410	2.050	197,000
2025-12-04	0.400	0.400	0.400	0.400	2.000	40,000
2025-12-03	0.415	0.420	0.415	0.420	2.100	160,000
2025-12-02	0.420	0.435	0.410	0.420	2.100	660,000
2025-12-01	0.430	0.430	0.405	0.415	2.075	360,000
2025-11-28	0.450	0.450	0.430	0.430	2.150	60,000
2025-11-27	0.440	0.440	0.440	0.440	2.200	0
2025-11-26	0.445	0.445	0.420	0.440	2.200	100,000
2025-11-25	0.430	0.440	0.420	0.440	2.200	620,000
2025-11-24	0.445	0.445	0.440	0.440	2.200	48,000
2025-11-21	0.460	0.460	0.440	0.445	2.225	380,000
2025-11-20	0.445	0.455	0.440	0.445	2.225	660,000
2025-11-19	0.460	0.475	0.450	0.455	2.275	392,914
2025-11-18	0.485	0.485	0.485	0.485	2.425	0
2025-11-17	0.490	0.490	0.485	0.485	2.425	28,000
2025-11-14	0.460	0.460	0.460	0.460	2.300	40,000
2025-11-13	0.460	0.475	0.460	0.475	2.375	252,000
2025-11-12	0.480	0.495	0.465	0.475	2.375	2,280,000
2025-11-11	0.480	0.480	0.470	0.470	2.350	1,000,400
2025-11-10	0.500	0.510	0.475	0.475	2.375	920,000
2025-11-07	0.475	0.510	0.440	0.465	2.325	2,840,000
2025-11-06	0.475	0.475	0.465	0.465	2.325	120,000
2025-11-05	0.445	0.460	0.440	0.450	2.250	468,000
2025-11-04	0.475	0.485	0.450	0.450	2.250	820,000
2025-11-03	0.450	0.450	0.445	0.445	2.225	366,006

← NewerPage 4 of 5 · 246 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.