Datronix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.420	0.420	0.420	0.420	0.410	0
2022-08-25	0.420	0.420	0.420	0.420	0.410	0
2022-08-24	0.445	0.445	0.420	0.420	0.410	330,000
2022-08-23	0.445	0.445	0.445	0.445	0.434	0
2022-08-22	0.445	0.445	0.425	0.445	0.434	50,000
2022-08-19	0.445	0.445	0.445	0.445	0.434	0
2022-08-18	0.445	0.445	0.445	0.445	0.434	0
2022-08-17	0.445	0.445	0.445	0.445	0.434	0
2022-08-16	0.445	0.445	0.445	0.445	0.434	0
2022-08-15	0.445	0.445	0.445	0.445	0.434	2,000
2022-08-12	0.435	0.435	0.435	0.435	0.424	0
2022-08-11	0.435	0.435	0.435	0.435	0.424	0
2022-08-10	0.435	0.435	0.435	0.435	0.424	0
2022-08-09	0.435	0.435	0.435	0.435	0.424	52,000
2022-08-08	0.425	0.425	0.425	0.425	0.415	88,000
2022-08-05	0.425	0.425	0.425	0.425	0.415	0
2022-08-04	0.420	0.425	0.410	0.425	0.415	100,000
2022-08-03	0.465	0.465	0.465	0.465	0.454	0
2022-08-02	0.465	0.465	0.465	0.465	0.454	0
2022-08-01	0.475	0.475	0.475	0.475	0.463	0
2022-07-29	0.475	0.475	0.475	0.475	0.463	0
2022-07-28	0.475	0.475	0.475	0.475	0.463	0
2022-07-27	0.470	0.470	0.470	0.470	0.459	0
2022-07-26	0.470	0.470	0.470	0.470	0.459	0
2022-07-25	0.470	0.470	0.470	0.470	0.459	0
2022-07-22	0.470	0.470	0.470	0.470	0.459	150,000
2022-07-21	0.495	0.495	0.495	0.495	0.483	0
2022-07-20	0.495	0.495	0.495	0.495	0.483	0
2022-07-19	0.490	0.495	0.490	0.495	0.483	10,000
2022-07-18	0.480	0.480	0.480	0.480	0.468	0
2022-07-15	0.470	0.480	0.470	0.480	0.468	20,000
2022-07-14	0.495	0.495	0.495	0.495	0.483	0
2022-07-13	0.495	0.495	0.495	0.495	0.483	60,000
2022-07-12	0.530	0.530	0.530	0.530	0.517	0
2022-07-11	0.460	0.540	0.460	0.540	0.527	106,000
2022-07-08	0.460	0.460	0.460	0.460	0.449	0
2022-07-07	0.405	0.450	0.405	0.450	0.439	2,000
2022-07-06	0.465	0.520	0.460	0.460	0.449	2,520,000
2022-07-05	0.460	0.460	0.460	0.460	0.449	0
2022-07-04	0.460	0.460	0.460	0.460	0.449	40,000
2022-06-30	0.450	0.450	0.450	0.450	0.439	0
2022-06-29	0.450	0.450	0.450	0.450	0.439	0
2022-06-28	0.440	0.460	0.440	0.450	0.439	118,000
2022-06-27	0.460	0.460	0.440	0.440	0.429	26,000
2022-06-24	0.450	0.450	0.450	0.450	0.439	0
2022-06-23	0.440	0.450	0.440	0.450	0.439	10,000
2022-06-22	0.450	0.450	0.385	0.440	0.429	966,000
2022-06-21	0.465	0.465	0.465	0.465	0.454	100,000
2022-06-20	0.465	0.465	0.465	0.465	0.454	0
2022-06-17	0.465	0.465	0.465	0.465	0.454	0
2022-06-16	0.465	0.465	0.465	0.465	0.454	100,000
2022-06-15	0.470	0.470	0.470	0.470	0.459	102,000
2022-06-14	0.470	0.470	0.470	0.470	0.459	0
2022-06-13	0.470	0.470	0.470	0.470	0.459	312,000
2022-06-10	0.445	0.445	0.445	0.445	0.434	0
2022-06-09	0.450	0.450	0.445	0.445	0.434	24,000
2022-06-08	0.460	0.460	0.450	0.450	0.439	280,000
2022-06-07	0.445	0.445	0.445	0.445	0.434	0
2022-06-06	0.445	0.445	0.445	0.445	0.434	0
2022-06-02	0.470	0.470	0.450	0.455	0.434	88,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-15	0.0100 HKD
2022-06-06	0.0100 HKD
2021-09-13	0.0100 HKD
2021-06-07	0.0100 HKD
2020-09-14	0.0100 HKD
2020-06-08	0.0200 HKD
2019-06-10	0.0150 HKD

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