Artini Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.450	0.465	0.445	0.460	2.300	1,461,000
2025-10-30	0.475	0.485	0.470	0.470	2.350	3,920,000
2025-10-28	0.490	0.500	0.460	0.490	2.450	4,440,000
2025-10-27	0.495	0.495	0.480	0.490	2.450	3,180,000
2025-10-24	0.510	0.510	0.480	0.485	2.425	4,060,000
2025-10-23	0.450	0.540	0.435	0.510	2.550	5,888,000
2025-10-22	0.450	0.470	0.445	0.465	2.325	1,300,000
2025-10-21	0.480	0.485	0.475	0.475	2.375	440,000
2025-10-20	0.490	0.495	0.480	0.480	2.400	40,000
2025-10-17	0.455	0.480	0.455	0.470	2.350	420,000
2025-10-16	0.470	0.470	0.440	0.465	2.325	516,000
2025-10-15	0.490	0.495	0.420	0.460	2.300	3,728,000
2025-10-14	0.495	0.550	0.475	0.475	2.375	2,040,000
2025-10-13	0.500	0.500	0.495	0.495	2.475	140,000
2025-10-10	0.475	0.485	0.470	0.485	2.425	500,000
2025-10-09	0.475	0.490	0.475	0.485	2.425	568,000
2025-10-08	0.470	0.500	0.470	0.480	2.400	1,228,000
2025-10-06	0.510	0.540	0.475	0.475	2.375	4,940,000
2025-10-03	0.520	0.600	0.490	0.495	2.475	2,140,000
2025-10-02	0.530	0.530	0.480	0.500	2.500	2,786,000
2025-09-30	0.510	0.510	0.470	0.470	2.350	3,340,000
2025-09-29	0.600	0.600	0.480	0.495	2.475	9,492,000
2025-09-26	0.405	0.600	0.400	0.600	3.000	5,120,000
2025-09-25	0.420	0.420	0.400	0.415	2.075	1,226,000
2025-09-24	0.405	0.425	0.380	0.420	2.100	3,920,000
2025-09-23	0.400	0.425	0.380	0.415	2.075	4,160,000
2025-09-22	0.330	0.445	0.330	0.410	2.050	6,398,902
2025-09-19	0.300	0.300	0.300	0.300	1.500	20,000
2025-09-18	0.295	0.295	0.295	0.295	1.475	0
2025-09-17	0.285	0.295	0.285	0.295	1.475	48,000
2025-09-16	0.295	0.295	0.285	0.290	1.450	500,000
2025-09-15	0.300	0.300	0.300	0.300	1.500	40,000
2025-09-12	0.300	0.300	0.300	0.300	1.500	185,000
2025-09-11	0.300	0.300	0.300	0.300	1.500	162,000
2025-09-10	0.305	0.305	0.270	0.295	1.475	662,000
2025-09-09	0.310	0.310	0.310	0.310	1.550	20,000
2025-09-08	0.310	0.310	0.310	0.310	1.550	0
2025-09-05	0.310	0.310	0.310	0.310	1.550	122,000
2025-09-04	0.310	0.320	0.310	0.310	1.550	680,000
2025-09-03	0.310	0.310	0.310	0.310	1.550	23,000
2025-09-02	0.310	0.310	0.310	0.310	1.550	0
2025-09-01	0.310	0.310	0.310	0.310	1.550	47,600
2025-08-29	0.315	0.315	0.315	0.315	1.575	7,900
2025-08-28	0.320	0.320	0.310	0.315	1.575	60,500
2025-08-27	0.330	0.330	0.315	0.315	1.575	960,000
2025-08-26	0.310	0.310	0.310	0.310	1.550	0
2025-08-25	0.315	0.320	0.310	0.310	1.550	156,000
2025-08-22	0.315	0.325	0.310	0.310	1.550	460,000
2025-08-21	0.310	0.315	0.310	0.315	1.575	640,000
2025-08-20	0.310	0.315	0.310	0.315	1.575	144,000
2025-08-19	0.320	0.320	0.320	0.320	1.600	0
2025-08-18	0.315	0.320	0.315	0.320	1.600	60,000
2025-08-15	0.350	0.350	0.330	0.350	1.750	505,000
2025-08-14	0.335	0.335	0.335	0.335	1.675	0
2025-08-13	0.335	0.335	0.335	0.335	1.675	4,000
2025-08-12	0.335	0.335	0.335	0.335	1.675	60,000
2025-08-11	0.340	0.340	0.335	0.335	1.675	79,235
2025-08-08	0.315	0.335	0.315	0.335	1.675	301,600
2025-08-07	0.315	0.315	0.315	0.315	1.575	60,000
2025-08-06	0.320	0.320	0.320	0.320	1.600	40,000

← NewerPage 5 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.