Alltronics Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.500	0.500	0.500	0.500	0.376	45,000
2024-04-30	0.485	0.485	0.485	0.485	0.365	12,000
2024-04-25	0.485	0.495	0.420	0.485	0.365	204
2024-04-18	0.495	0.495	0.485	0.485	0.365	12,000
2024-04-16	0.435	0.470	0.435	0.470	0.354	9,000
2024-04-15	0.430	0.460	0.430	0.460	0.346	61,000
2024-04-12	0.430	0.445	0.420	0.445	0.335	108,000
2024-04-11	0.430	0.430	0.430	0.430	0.324	64,198
2024-04-09	0.430	0.455	0.430	0.455	0.342	28,000
2024-04-08	0.465	0.465	0.430	0.430	0.324	124,000
2024-04-05	0.460	0.485	0.460	0.485	0.365	72,000
2024-03-25	0.495	0.620	0.445	0.495	0.373	200
2024-03-20	0.420	0.480	0.420	0.480	0.361	45,000
2024-03-19	0.490	0.490	0.485	0.485	0.365	37,000
2024-03-18	0.495	0.495	0.495	0.495	0.373	8,000
2024-03-15	0.520	0.520	0.480	0.480	0.361	169,040
2024-03-14	0.600	0.640	0.550	0.550	0.414	136,000
2024-03-12	0.600	0.600	0.600	0.600	0.452	4,000
2024-03-07	0.550	0.550	0.550	0.550	0.414	12,000
2024-02-27	0.550	0.550	0.550	0.550	0.414	4,000
2024-02-26	0.550	0.580	0.350	0.550	0.414	2,000
2024-02-20	0.560	0.560	0.550	0.550	0.414	32,000
2024-02-19	0.520	0.520	0.410	0.520	0.391	180
2024-02-06	0.480	0.500	0.480	0.500	0.376	16,000
2024-02-02	0.450	0.470	0.450	0.470	0.354	152,000
2024-01-31	0.465	0.465	0.465	0.465	0.350	108,000
2024-01-30	0.480	0.480	0.460	0.465	0.350	1,411,500
2024-01-29	0.485	0.495	0.485	0.495	0.373	28,693
2024-01-26	0.600	0.600	0.490	0.490	0.369	1,780,000
2024-01-25	0.560	0.580	0.560	0.580	0.437	20,000
2024-01-22	0.570	0.570	0.560	0.560	0.421	8,000
2024-01-18	0.580	0.580	0.580	0.580	0.437	24,000
2024-01-08	0.890	0.890	0.600	0.600	0.452	8,000
2024-01-04	0.495	0.495	0.495	0.495	0.373	4,000
2023-12-29	0.475	0.485	0.460	0.485	0.365	26,500
2023-12-28	0.495	0.510	0.495	0.510	0.384	27,500
2023-12-20	0.490	0.490	0.490	0.490	0.369	8,000
2023-12-19	0.475	0.475	0.475	0.475	0.358	8,000
2023-12-18	0.460	0.460	0.460	0.460	0.346	48,000
2023-12-15	0.490	0.490	0.440	0.480	0.361	57,500
2023-12-14	0.495	0.495	0.495	0.495	0.373	8,000
2023-12-13	0.560	0.560	0.455	0.480	0.361	180,000
2023-12-12	0.530	0.680	0.530	0.640	0.482	56,000
2023-11-30	0.470	0.470	0.470	0.470	0.354	8,000
2023-11-28	0.455	0.460	0.455	0.460	0.346	199,800
2023-11-24	0.465	0.470	0.465	0.470	0.354	4,000
2023-11-22	0.460	0.460	0.460	0.460	0.346	4,000
2023-11-21	0.480	0.485	0.450	0.480	0.361	1,011,000
2023-11-20	0.485	0.485	0.480	0.480	0.361	20,000
2023-11-17	0.475	0.475	0.475	0.475	0.358	100,000
2023-11-13	0.440	0.480	0.440	0.480	0.361	21,600
2023-11-10	0.490	0.490	0.490	0.490	0.369	96,000
2023-11-09	0.485	0.530	0.460	0.470	0.354	196,000
2023-11-08	0.490	0.490	0.485	0.485	0.365	8,000
2023-11-07	0.470	0.470	0.445	0.445	0.335	284,000
2023-11-03	0.480	0.490	0.475	0.480	0.361	140,000
2023-11-02	0.485	0.485	0.480	0.480	0.361	82,890
2023-11-01	0.495	0.495	0.485	0.485	0.365	92,000
2023-10-31	0.570	0.570	0.510	0.540	0.406	78,200
2023-10-27	0.550	0.570	0.550	0.570	0.429	52,000

← NewerPage 9 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.