Artini Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.375	0.375	0.375	0.375	1.875	0
2025-05-09	0.375	0.375	0.375	0.375	1.875	0
2025-05-08	0.385	0.390	0.360	0.375	1.875	2,760,000
2025-05-07	0.395	0.395	0.395	0.395	1.975	0
2025-05-06	0.395	0.395	0.395	0.395	1.975	4,000
2025-05-02	0.400	0.400	0.395	0.395	1.975	140,000
2025-04-30	0.380	0.395	0.380	0.395	1.975	260,000
2025-04-29	0.400	0.410	0.375	0.400	2.000	3,720,000
2025-04-28	0.400	0.400	0.395	0.400	2.000	460,000
2025-04-25	0.400	0.425	0.380	0.385	1.925	912,000
2025-04-24	0.400	0.400	0.395	0.400	2.000	720,000
2025-04-23	0.395	0.395	0.390	0.395	1.975	1,300,000
2025-04-22	0.380	0.395	0.355	0.395	1.975	603,000
2025-04-17	0.380	0.410	0.370	0.380	1.900	1,040,000
2025-04-16	0.375	0.375	0.375	0.375	1.875	0
2025-04-15	0.320	0.385	0.320	0.380	1.900	2,023,395
2025-04-14	0.315	0.350	0.300	0.330	1.650	3,870,000
2025-04-11	0.320	0.345	0.300	0.345	1.725	1,460,000
2025-04-10	0.305	0.305	0.305	0.305	1.525	0
2025-04-09	0.350	0.350	0.305	0.305	1.525	202,000
2025-04-08	0.275	0.450	0.255	0.410	2.050	1,060,000
2025-04-07	0.295	0.295	0.250	0.270	1.350	920,000
2025-04-03	0.305	0.305	0.305	0.305	1.525	20,000
2025-04-02	0.305	0.305	0.300	0.300	1.500	620,000
2025-04-01	0.305	0.310	0.300	0.300	1.500	160,000
2025-03-31	0.300	0.315	0.295	0.295	1.475	340,000
2025-03-28	0.290	0.305	0.290	0.295	1.475	260,000
2025-03-27	0.310	0.325	0.290	0.295	1.475	2,412,000
2025-03-26	0.315	0.315	0.315	0.315	1.575	55,846
2025-03-25	0.325	0.330	0.290	0.290	1.450	1,956,000
2025-03-24	0.320	0.320	0.320	0.320	1.600	20,000
2025-03-21	0.305	0.320	0.300	0.320	1.600	1,020,000
2025-03-20	0.325	0.335	0.320	0.325	1.625	700,000
2025-03-19	0.320	0.320	0.320	0.320	1.600	29,000
2025-03-18	0.310	0.310	0.310	0.310	1.550	0
2025-03-17	0.310	0.310	0.310	0.310	1.550	40,000
2025-03-14	0.305	0.325	0.300	0.325	1.625	560,000
2025-03-13	0.310	0.320	0.305	0.315	1.575	220,000
2025-03-12	0.330	0.330	0.315	0.315	1.575	60,000
2025-03-11	0.320	0.320	0.320	0.320	1.600	502,000
2025-03-10	0.325	0.325	0.325	0.325	1.625	60,000
2025-03-07	0.325	0.325	0.325	0.325	1.625	40,000
2025-03-06	0.330	0.335	0.325	0.335	1.675	100,000
2025-03-05	0.345	0.345	0.345	0.345	1.725	20,000
2025-03-04	0.345	0.345	0.345	0.345	1.725	0
2025-03-03	0.330	0.345	0.325	0.345	1.725	168,000
2025-02-28	0.335	0.335	0.330	0.335	1.675	540,000
2025-02-27	0.350	0.350	0.350	0.350	1.750	0
2025-02-26	0.355	0.355	0.350	0.350	1.750	232,600
2025-02-25	0.355	0.355	0.355	0.355	1.775	0
2025-02-24	0.355	0.355	0.330	0.355	1.775	168,000
2025-02-21	0.330	0.350	0.330	0.350	1.750	120,000
2025-02-20	0.350	0.350	0.350	0.350	1.750	0
2025-02-19	0.335	0.355	0.335	0.355	1.775	161,861
2025-02-18	0.335	0.340	0.330	0.340	1.700	996,000
2025-02-17	0.335	0.340	0.330	0.335	1.675	353,200
2025-02-14	0.350	0.350	0.335	0.335	1.675	480,000
2025-02-13	0.350	0.350	0.350	0.350	1.750	200,000
2025-02-12	0.355	0.355	0.350	0.350	1.750	20,000
2025-02-11	0.350	0.350	0.350	0.350	1.750	0

← NewerPage 7 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.