Alltronics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.850	0.850	0.700	0.800	0.773	5,020,000
2026-07-27	0.820	0.860	0.810	0.850	0.821	429,000
2026-07-24	0.820	0.860	0.820	0.820	0.792	88,000
2026-07-23	0.840	0.860	0.820	0.850	0.821	480,000
2026-07-22	0.870	0.870	0.820	0.830	0.802	295,000
2026-07-21	0.840	0.850	0.830	0.840	0.812	292,000
2026-07-20	0.810	0.920	0.810	0.840	0.812	388,000
2026-07-17	0.880	0.880	0.810	0.820	0.792	1,704,000
2026-07-16	0.940	0.940	0.880	0.890	0.860	220,000
2026-07-15	0.880	0.910	0.870	0.890	0.860	492,000
2026-07-14	0.880	0.930	0.880	0.880	0.850	484,000
2026-07-13	0.940	0.940	0.880	0.880	0.850	452,000
2026-07-10	0.960	0.970	0.920	0.940	0.908	1,022,000
2026-07-09	0.920	0.990	0.910	0.970	0.937	1,332,500
2026-07-08	0.880	0.960	0.880	0.950	0.918	1,472,000
2026-07-07	0.870	0.920	0.840	0.890	0.860	1,752,000
2026-07-06	0.870	0.940	0.810	0.850	0.821	1,656,000
2026-07-03	0.830	0.880	0.830	0.870	0.841	456,000
2026-07-02	0.910	0.940	0.830	0.830	0.802	3,204,000
2026-06-30	0.890	0.940	0.850	0.930	0.899	1,725,780
2026-06-29	0.950	1.030	0.900	0.900	0.870	3,176,000
2026-06-26	1.000	1.000	0.950	0.950	0.918	1,724,000
2026-06-25	1.100	1.100	1.000	1.000	0.966	2,632,537
2026-06-24	1.060	1.100	1.010	1.040	1.005	2,492,171
2026-06-23	1.170	1.210	1.040	1.060	1.024	4,376,000
2026-06-22	1.090	1.210	1.040	1.170	1.130	4,464,000
2026-06-18	1.010	1.070	0.970	1.030	0.995	3,947,560
2026-06-17	1.070	1.090	0.980	1.010	0.976	3,148,000
2026-06-16	1.030	1.140	0.970	1.070	1.034	4,602,000
2026-06-15	1.000	1.040	0.950	0.980	0.947	2,032,990
2026-06-12	1.050	1.070	0.930	0.950	0.918	2,828,000
2026-06-11	1.060	1.060	0.920	0.990	0.956	4,104,000
2026-06-10	1.200	1.240	0.950	1.000	0.966	10,076,000
2026-06-09	1.080	1.300	1.030	1.250	1.208	12,273,100
2026-06-08	1.210	1.250	1.010	1.070	1.034	10,993,200
2026-06-05	1.100	1.440	1.070	1.340	1.266	25,943,859
2026-06-04	0.980	1.140	0.950	1.100	1.039	7,126,000
2026-06-03	1.020	1.040	0.970	0.990	0.935	3,450,000
2026-06-02	1.010	1.060	0.950	0.990	0.935	3,670,000
2026-06-01	0.980	1.120	0.930	1.050	0.992	7,273,770
2026-05-29	0.990	1.080	0.930	0.980	0.926	5,240,000
2026-05-28	0.870	1.150	0.870	0.970	0.916	20,095,789
2026-05-27	0.880	0.900	0.830	0.860	0.812	3,932,000
2026-05-26	0.780	0.890	0.780	0.880	0.831	10,354,500
2026-05-22	0.730	0.810	0.690	0.810	0.765	8,406,670
2026-05-21	0.740	0.750	0.660	0.730	0.690	4,284,000
2026-05-20	0.620	0.750	0.610	0.710	0.671	17,824,500
2026-05-19	0.580	0.640	0.580	0.620	0.586	1,956,000
2026-05-18	0.580	0.590	0.580	0.590	0.557	200,000
2026-05-15	0.570	0.590	0.570	0.590	0.557	120,000
2026-05-14	0.580	0.590	0.570	0.590	0.557	156,000
2026-05-13	0.600	0.600	0.580	0.580	0.548	116,000
2026-05-12	0.600	0.600	0.600	0.600	0.567	20,000
2026-05-11	0.600	0.650	0.590	0.610	0.576	470,000
2026-05-08	0.590	0.600	0.580	0.600	0.567	252,000
2026-05-07	0.590	0.600	0.580	0.590	0.557	448,000
2026-05-06	0.570	0.590	0.570	0.580	0.548	241,000
2026-05-05	0.570	0.590	0.570	0.570	0.538	304,000
2026-05-04	0.580	0.580	0.570	0.570	0.538	72,000
2026-04-30	0.580	0.580	0.580	0.580	0.548	4,000

← NewerPage 2 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.