Datronix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.465	0.465	0.465	0.465	0.444	0
2022-05-31	0.465	0.465	0.465	0.465	0.444	600,000
2022-05-30	0.470	0.470	0.470	0.470	0.448	26,000
2022-05-27	0.470	0.470	0.470	0.470	0.448	0
2022-05-26	0.470	0.470	0.470	0.470	0.448	2,000
2022-05-25	0.470	0.470	0.470	0.470	0.448	186,000
2022-05-24	0.470	0.470	0.470	0.470	0.448	0
2022-05-23	0.470	0.470	0.470	0.470	0.448	94,000
2022-05-20	0.470	0.470	0.470	0.470	0.448	0
2022-05-19	0.470	0.470	0.470	0.470	0.448	0
2022-05-18	0.470	0.470	0.470	0.470	0.448	0
2022-05-17	0.500	0.500	0.460	0.470	0.448	26,000
2022-05-16	0.510	0.510	0.500	0.500	0.477	254,000
2022-05-13	0.520	0.520	0.520	0.520	0.496	0
2022-05-12	0.520	0.520	0.520	0.520	0.496	0
2022-05-11	0.520	0.520	0.520	0.520	0.496	4,000
2022-05-10	0.530	0.530	0.530	0.530	0.506	6,000
2022-05-06	0.540	0.540	0.540	0.540	0.515	0
2022-05-05	0.540	0.540	0.540	0.540	0.515	0
2022-05-04	0.530	0.540	0.530	0.540	0.515	62,000
2022-05-03	0.500	0.500	0.500	0.500	0.477	0
2022-04-29	0.500	0.500	0.500	0.500	0.477	0
2022-04-28	0.500	0.500	0.500	0.500	0.477	0
2022-04-27	0.530	0.550	0.500	0.500	0.477	204,000
2022-04-26	0.540	0.540	0.530	0.530	0.506	1,010,000
2022-04-25	0.540	0.540	0.540	0.540	0.515	0
2022-04-22	0.540	0.540	0.540	0.540	0.515	0
2022-04-21	0.540	0.540	0.540	0.540	0.515	20,000
2022-04-20	0.530	0.530	0.530	0.530	0.506	0
2022-04-19	0.530	0.530	0.530	0.530	0.506	0
2022-04-14	0.530	0.530	0.530	0.530	0.506	0
2022-04-13	0.520	0.530	0.510	0.530	0.506	104,000
2022-04-12	0.510	0.510	0.510	0.510	0.486	8,000
2022-04-11	0.500	0.500	0.500	0.500	0.477	0
2022-04-08	0.500	0.500	0.500	0.500	0.477	0
2022-04-07	0.500	0.500	0.500	0.500	0.477	0
2022-04-06	0.500	0.500	0.500	0.500	0.477	0
2022-04-04	0.500	0.500	0.500	0.500	0.477	0
2022-04-01	0.500	0.500	0.500	0.500	0.477	4,000
2022-03-31	0.510	0.510	0.490	0.490	0.467	18,000
2022-03-30	0.500	0.500	0.500	0.500	0.477	2,000
2022-03-29	0.460	0.460	0.460	0.460	0.439	0
2022-03-28	0.460	0.460	0.460	0.460	0.439	0
2022-03-25	0.460	0.460	0.460	0.460	0.439	0
2022-03-24	0.460	0.460	0.460	0.460	0.439	0
2022-03-23	0.460	0.460	0.460	0.460	0.439	20,000
2022-03-22	0.460	0.460	0.460	0.460	0.439	0
2022-03-21	0.450	0.460	0.450	0.460	0.439	48,000
2022-03-18	0.470	0.470	0.470	0.470	0.448	0
2022-03-17	0.470	0.470	0.470	0.470	0.448	0
2022-03-16	0.470	0.470	0.470	0.470	0.448	0
2022-03-15	0.470	0.470	0.470	0.470	0.448	6,000
2022-03-14	0.510	0.510	0.510	0.510	0.486	0
2022-03-11	0.510	0.510	0.510	0.510	0.486	0
2022-03-10	0.510	0.510	0.510	0.510	0.486	0
2022-03-09	0.510	0.510	0.510	0.510	0.486	0
2022-03-08	0.475	0.510	0.470	0.510	0.486	16,000
2022-03-07	0.530	0.530	0.530	0.530	0.506	40,000
2022-03-04	0.540	0.540	0.540	0.540	0.515	0
2022-03-03	0.510	0.540	0.500	0.540	0.515	18,000

← NewerPage 19 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.