Datronix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.385	0.405	0.370	0.380	0.380	440,000
2026-07-28	0.380	0.385	0.360	0.375	0.375	686,000
2026-07-27	0.405	0.410	0.390	0.395	0.395	930,000
2026-07-24	0.445	0.445	0.405	0.410	0.410	590,000
2026-07-23	0.460	0.465	0.435	0.445	0.445	582,000
2026-07-22	0.460	0.460	0.445	0.445	0.445	192,000
2026-07-21	0.440	0.480	0.440	0.460	0.460	756,000
2026-07-20	0.445	0.445	0.435	0.440	0.440	394,000
2026-07-17	0.480	0.495	0.430	0.430	0.430	1,220,000
2026-07-16	0.500	0.500	0.480	0.480	0.480	170,000
2026-07-15	0.480	0.500	0.480	0.500	0.500	754,000
2026-07-14	0.480	0.500	0.470	0.485	0.485	170,000
2026-07-13	0.520	0.520	0.500	0.500	0.500	562,000
2026-07-10	0.510	0.530	0.510	0.520	0.520	1,090,000
2026-07-09	0.520	0.530	0.510	0.530	0.530	300,000
2026-07-08	0.550	0.610	0.520	0.530	0.530	3,302,000
2026-07-07	0.520	0.570	0.520	0.530	0.530	1,206,000
2026-07-06	0.560	0.560	0.540	0.560	0.560	904,000
2026-07-03	0.580	0.590	0.550	0.570	0.570	1,858,000
2026-07-02	0.610	0.630	0.560	0.580	0.580	2,306,000
2026-06-30	0.570	0.640	0.550	0.640	0.640	2,050,000
2026-06-29	0.610	0.620	0.580	0.590	0.590	448,000
2026-06-26	0.640	0.640	0.570	0.600	0.600	944,000
2026-06-25	0.660	0.700	0.610	0.640	0.640	2,264,000
2026-06-24	0.620	0.720	0.620	0.660	0.660	4,210,000
2026-06-23	0.780	0.780	0.600	0.620	0.620	5,826,000
2026-06-22	0.780	0.940	0.730	0.780	0.780	10,584,000
2026-06-18	0.610	0.780	0.560	0.730	0.730	11,004,000
2026-06-17	0.510	0.620	0.490	0.610	0.610	6,604,000
2026-06-16	0.520	0.540	0.490	0.510	0.510	1,792,000
2026-06-15	0.500	0.580	0.500	0.540	0.540	3,100,000
2026-06-12	0.580	0.590	0.500	0.510	0.510	3,242,000
2026-06-11	0.540	0.600	0.485	0.560	0.560	6,664,000
2026-06-10	0.720	0.720	0.540	0.560	0.560	7,606,000
2026-06-09	0.720	0.800	0.640	0.720	0.720	6,888,000
2026-06-08	0.820	0.900	0.700	0.720	0.720	6,352,000
2026-06-05	0.790	0.960	0.750	0.820	0.820	14,550,000
2026-06-04	0.960	0.980	0.740	0.790	0.790	12,318,000
2026-06-03	0.710	1.010	0.600	0.920	0.920	33,908,000
2026-06-02	1.240	1.300	0.680	0.730	0.730	43,410,000
2026-06-01	0.480	1.350	0.480	1.350	1.350	36,646,000
2026-05-29	0.395	0.435	0.395	0.430	0.430	712,000
2026-05-28	0.390	0.390	0.375	0.375	0.375	80,000
2026-05-27	0.415	0.425	0.370	0.375	0.375	472,000
2026-05-26	0.410	0.435	0.375	0.420	0.420	248,000
2026-05-22	0.415	0.415	0.370	0.395	0.395	70,000
2026-05-21	0.425	0.425	0.380	0.395	0.395	170,000
2026-05-20	0.370	0.410	0.370	0.395	0.395	598,000
2026-05-19	0.360	0.370	0.355	0.370	0.370	110,000
2026-05-18	0.360	0.375	0.360	0.375	0.375	66,000
2026-05-15	0.360	0.365	0.345	0.365	0.365	450,000
2026-05-14	0.390	0.440	0.360	0.370	0.370	388,000
2026-05-13	0.365	0.430	0.365	0.385	0.385	612,000
2026-05-12	0.365	0.365	0.365	0.365	0.365	0
2026-05-11	0.355	0.370	0.340	0.365	0.365	236,000
2026-05-08	0.340	0.360	0.340	0.360	0.360	56,000
2026-05-07	0.330	0.360	0.330	0.360	0.360	292,000
2026-05-06	0.330	0.340	0.330	0.330	0.330	84,000
2026-05-05	0.330	0.345	0.325	0.345	0.345	142,000
2026-05-04	0.350	0.380	0.345	0.345	0.345	758,000

← NewerPage 2 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.