Alltronics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	0.540	0.540	0.540	0.540	0.378	4,000
2023-04-14	0.520	0.520	0.510	0.510	0.357	125,000
2023-04-12	0.510	0.540	0.475	0.510	0.357	4,000
2023-04-04	0.510	0.540	0.485	0.510	0.357	4,000
2023-03-31	0.510	0.520	0.510	0.510	0.357	116,000
2023-03-30	0.455	0.490	0.450	0.490	0.343	40,000
2023-03-29	0.510	0.550	0.455	0.510	0.357	3,396
2023-03-24	0.530	0.540	0.530	0.530	0.371	44,000
2023-03-23	0.520	0.520	0.520	0.520	0.364	18,000
2023-03-22	0.520	0.520	0.520	0.520	0.364	28,000
2023-03-21	0.480	0.520	0.480	0.520	0.364	8,500
2023-03-20	0.470	0.480	0.470	0.480	0.336	369,700
2023-03-17	0.450	0.470	0.450	0.470	0.329	123,684
2023-03-16	0.440	0.440	0.425	0.440	0.308	107,280
2023-03-15	0.430	0.440	0.430	0.440	0.308	18,000
2023-03-14	0.465	0.465	0.465	0.465	0.326	40,700
2023-03-13	0.465	0.465	0.465	0.465	0.326	20,000
2023-03-10	0.465	0.465	0.465	0.465	0.326	12,000
2023-03-09	0.455	0.465	0.455	0.455	0.319	1,000
2023-03-08	0.450	0.450	0.415	0.445	0.312	48,000
2023-03-07	0.445	0.450	0.445	0.450	0.315	4,000
2023-03-06	0.430	0.445	0.430	0.445	0.312	12,000
2023-03-02	0.420	0.470	0.420	0.470	0.329	5,000
2023-02-27	0.435	0.435	0.430	0.435	0.305	12,000
2023-02-22	0.480	0.480	0.470	0.470	0.329	20,000
2023-02-10	0.460	0.495	0.425	0.460	0.322	4,000
2023-02-08	0.460	0.550	0.440	0.460	0.322	28,000
2023-02-07	0.455	0.460	0.455	0.460	0.322	8,000
2023-02-03	0.470	0.490	0.470	0.490	0.343	72,000
2023-02-02	0.640	0.640	0.490	0.495	0.347	304,200
2023-01-31	0.495	0.495	0.495	0.495	0.347	9,100
2023-01-30	0.470	0.485	0.470	0.485	0.340	9,100
2023-01-26	0.510	0.530	0.510	0.530	0.371	224,000
2023-01-20	0.540	0.540	0.500	0.500	0.350	20,000
2023-01-17	0.420	0.465	0.420	0.465	0.326	61,005
2023-01-12	0.465	0.465	0.465	0.465	0.326	8,000
2023-01-11	0.465	0.465	0.465	0.465	0.326	4,000
2023-01-06	0.510	0.510	0.440	0.465	0.326	24,000
2023-01-05	0.490	0.490	0.445	0.485	0.340	16,000
2023-01-03	0.500	0.500	0.490	0.490	0.343	44,000
2022-12-22	0.550	0.550	0.540	0.540	0.378	20,500
2022-12-21	0.550	0.550	0.540	0.540	0.378	12,000
2022-12-20	0.610	0.610	0.540	0.540	0.378	40,000
2022-12-15	0.550	0.550	0.550	0.550	0.385	16,000
2022-12-13	0.550	0.550	0.550	0.550	0.385	40,000
2022-12-12	0.540	0.540	0.540	0.540	0.378	104,000
2022-12-09	0.540	0.540	0.530	0.530	0.371	17,000
2022-12-07	0.520	0.520	0.510	0.520	0.364	20,000
2022-12-06	0.550	0.560	0.490	0.530	0.371	32,000
2022-12-05	0.540	0.550	0.540	0.550	0.385	25,000
2022-12-02	0.550	0.550	0.550	0.550	0.385	4,000
2022-12-01	0.550	0.550	0.550	0.550	0.385	8,000
2022-11-25	0.495	0.495	0.495	0.495	0.347	8,000
2022-11-24	0.510	0.510	0.460	0.480	0.336	21,000
2022-11-11	0.500	0.500	0.475	0.475	0.333	51,500
2022-11-09	0.470	0.500	0.420	0.470	0.329	3,000
2022-11-08	0.470	0.470	0.470	0.470	0.329	1,000
2022-11-07	0.470	0.470	0.470	0.470	0.329	33,000
2022-10-21	0.240	0.240	0.209	0.235	0.329	130,000
2022-10-18	0.240	0.244	0.240	0.240	0.336	162,500

← NewerPage 11 of 14 · 783 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0200 HKD
2026-06-08	0.0300 HKD
2025-09-19	0.0300 HKD
2025-06-09	0.0300 HKD
2024-09-20	0.0300 HKD
2024-06-07	0.0200 HKD
2023-09-25	0.0200 HKD
2023-06-06	0.0200 HKD
2022-09-26	0.0100 HKD
2021-09-24	0.0100 HKD
2021-06-08	0.0200 HKD
2020-09-24	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.