Artini Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.395	0.395	0.395	0.395	1.975	0
2024-11-07	0.380	0.395	0.380	0.395	1.975	360,000
2024-11-06	0.390	0.390	0.385	0.390	1.950	135,000
2024-11-05	0.390	0.400	0.385	0.395	1.975	740,000
2024-11-04	0.405	0.405	0.395	0.400	2.000	1,260,000
2024-11-01	0.395	0.420	0.395	0.410	2.050	2,560,000
2024-10-31	0.405	0.420	0.390	0.420	2.100	1,380,000
2024-10-30	0.405	0.430	0.405	0.410	2.050	1,420,000
2024-10-29	0.400	0.450	0.395	0.405	2.025	860,000
2024-10-28	0.385	0.420	0.385	0.405	2.025	300,000
2024-10-25	0.435	0.435	0.395	0.400	2.000	520,000
2024-10-24	0.430	0.430	0.380	0.390	1.950	160,000
2024-10-23	0.450	0.455	0.390	0.395	1.975	588,000
2024-10-22	0.435	0.435	0.375	0.405	2.025	420,000
2024-10-21	0.435	0.435	0.435	0.435	2.175	20,000
2024-10-18	0.440	0.440	0.435	0.435	2.175	60,000
2024-10-17	0.430	0.440	0.400	0.435	2.175	420,000
2024-10-16	0.395	0.430	0.395	0.420	2.100	400,000
2024-10-15	0.470	0.470	0.355	0.390	1.950	600,000
2024-10-14	0.440	0.440	0.430	0.435	2.175	260,000
2024-10-10	0.510	0.510	0.440	0.440	2.200	180,000
2024-10-09	0.510	0.520	0.420	0.465	2.325	960,000
2024-10-08	0.550	0.550	0.485	0.485	2.425	1,106,600
2024-10-07	0.500	0.560	0.500	0.530	2.650	842,000
2024-10-04	0.520	0.520	0.490	0.490	2.450	540,000
2024-10-03	0.480	0.480	0.450	0.475	2.375	245,000
2024-10-02	0.500	0.500	0.485	0.485	2.425	584,800
2024-09-30	0.540	0.540	0.500	0.520	2.600	1,393,100
2024-09-27	0.480	0.520	0.475	0.510	2.550	626,000
2024-09-26	0.430	0.485	0.425	0.480	2.400	640,000
2024-09-25	0.440	0.440	0.400	0.440	2.200	1,722,000
2024-09-24	0.380	0.410	0.380	0.410	2.050	604,000
2024-09-23	0.380	0.380	0.370	0.370	1.850	200,000
2024-09-20	0.375	0.395	0.370	0.370	1.850	245,000
2024-09-19	0.365	0.400	0.365	0.370	1.850	798,000
2024-09-17	0.355	0.365	0.330	0.365	1.825	160,000
2024-09-16	0.360	0.360	0.360	0.360	1.800	0
2024-09-13	0.375	0.375	0.340	0.365	1.825	440,000
2024-09-12	0.390	0.390	0.355	0.365	1.825	100,000
2024-09-11	0.370	0.390	0.350	0.390	1.950	592,000
2024-09-10	0.360	0.440	0.360	0.390	1.950	1,560,000
2024-09-09	0.310	0.315	0.310	0.315	1.575	340,000
2024-09-05	0.310	0.335	0.305	0.310	1.550	1,200,000
2024-09-04	0.335	0.335	0.320	0.335	1.675	1,372,000
2024-09-03	0.335	0.350	0.330	0.335	1.675	340,000
2024-09-02	0.345	0.345	0.330	0.330	1.650	360,000
2024-08-30	0.365	0.365	0.350	0.350	1.750	60,000
2024-08-29	0.350	0.350	0.350	0.350	1.750	0
2024-08-28	0.350	0.355	0.350	0.350	1.750	120,000
2024-08-27	0.365	0.385	0.350	0.365	1.825	700,000
2024-08-26	0.345	0.360	0.345	0.360	1.800	643,200
2024-08-23	0.350	0.365	0.350	0.365	1.825	100,000
2024-08-22	0.365	0.370	0.355	0.365	1.825	980,000
2024-08-21	0.345	0.405	0.345	0.405	2.025	120,000
2024-08-20	0.365	0.365	0.345	0.365	1.825	180,000
2024-08-19	0.370	0.380	0.365	0.365	1.825	88,000
2024-08-16	0.355	0.355	0.350	0.350	1.750	160,000
2024-08-15	0.375	0.375	0.375	0.375	1.875	0
2024-08-14	0.375	0.385	0.375	0.385	1.925	120,000
2024-08-13	0.400	0.400	0.375	0.395	1.975	500,000

← NewerPage 9 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.