Alltronics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.232	0.239	0.205	0.239	0.335	39,000
2022-10-06	0.240	0.240	0.232	0.232	0.325	21,500
2022-09-29	0.248	0.250	0.248	0.250	0.350	2,500
2022-09-28	0.248	0.248	0.244	0.248	0.347	16,000
2022-09-26	0.250	0.255	0.250	0.255	0.357	167,000
2022-09-23	0.260	0.260	0.260	0.260	0.350	8,500
2022-09-22	0.260	0.260	0.255	0.260	0.350	69,500
2022-09-20	0.265	0.275	0.260	0.275	0.370	11,500
2022-09-19	0.280	0.280	0.250	0.260	0.350	360,000
2022-09-15	0.265	0.290	0.255	0.290	0.391	37,500
2022-09-09	0.300	0.300	0.250	0.290	0.391	422,500
2022-09-08	0.300	0.300	0.300	0.300	0.404	15,500
2022-09-07	0.300	0.300	0.300	0.300	0.404	1,500
2022-09-05	0.310	0.315	0.310	0.310	0.417	27,500
2022-09-02	0.300	0.310	0.300	0.310	0.417	24,000
2022-08-31	0.300	0.310	0.290	0.310	0.417	64,500
2022-08-17	0.310	0.310	0.310	0.310	0.417	2,000
2022-08-15	0.300	0.300	0.300	0.300	0.404	5,000
2022-08-11	0.310	0.310	0.300	0.310	0.417	297
2022-08-05	0.310	0.310	0.310	0.310	0.417	2,000
2022-08-04	0.300	0.305	0.300	0.305	0.411	46,000
2022-08-01	0.300	0.310	0.300	0.310	0.417	22,500
2022-07-25	0.325	0.325	0.325	0.325	0.438	1,000
2022-07-21	0.320	0.320	0.320	0.320	0.431	3,500
2022-07-20	0.320	0.320	0.320	0.320	0.431	9,000
2022-07-18	0.305	0.330	0.305	0.305	0.411	1,162,000
2022-07-11	0.310	0.320	0.305	0.310	0.417	47,000
2022-07-08	0.320	0.330	0.300	0.320	0.431	180
2022-07-05	0.325	0.325	0.300	0.325	0.438	25
2022-07-04	0.300	0.330	0.300	0.330	0.444	422,500
2022-06-29	0.310	0.330	0.310	0.315	0.424	174,000
2022-06-27	0.300	0.305	0.300	0.305	0.411	14,000
2022-06-24	0.305	0.310	0.305	0.310	0.417	3,000
2022-06-23	0.300	0.305	0.300	0.305	0.411	19,500
2022-06-22	0.300	0.300	0.300	0.300	0.404	40,500
2022-06-21	0.300	0.310	0.300	0.300	0.404	62,000
2022-06-20	0.315	0.315	0.310	0.310	0.417	28,500
2022-06-17	0.310	0.310	0.310	0.310	0.417	6,500
2022-06-15	0.310	0.315	0.300	0.300	0.404	140,500
2022-06-14	0.310	0.310	0.310	0.310	0.417	35,000
2022-06-13	0.300	0.310	0.295	0.295	0.397	101,000
2022-06-08	0.295	0.305	0.295	0.305	0.411	184,000
2022-06-07	0.290	0.290	0.285	0.285	0.384	300,000
2022-06-02	0.295	0.300	0.285	0.285	0.384	145,500
2022-05-30	0.280	0.280	0.280	0.280	0.377	6,500
2022-05-19	0.239	0.285	0.239	0.280	0.377	8,500
2022-05-18	0.250	0.250	0.239	0.250	0.337	416
2022-05-17	0.260	0.260	0.260	0.260	0.350	47,500
2022-05-13	0.260	0.260	0.260	0.260	0.350	25,000
2022-05-06	0.250	0.270	0.250	0.270	0.364	26,500
2022-05-04	0.260	0.260	0.247	0.250	0.337	1,000
2022-05-03	0.232	0.245	0.232	0.245	0.330	9,500
2022-04-29	0.250	0.250	0.250	0.250	0.337	5,000
2022-04-27	0.250	0.250	0.250	0.250	0.337	5,000
2022-04-26	0.265	0.265	0.260	0.260	0.350	3,500
2022-04-25	0.250	0.265	0.250	0.260	0.350	3,000
2022-04-21	0.250	0.255	0.250	0.255	0.343	95,500
2022-04-20	0.255	0.260	0.250	0.255	0.343	114,000
2022-04-19	0.265	0.265	0.265	0.265	0.357	30,000
2022-04-08	0.260	0.270	0.255	0.270	0.364	41,089

← NewerPage 12 of 13 · 779 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.