Datronix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.580	0.580	0.580	0.580	0.553	0
2022-03-01	0.580	0.580	0.580	0.580	0.553	0
2022-02-28	0.580	0.580	0.580	0.580	0.553	0
2022-02-25	0.580	0.580	0.580	0.580	0.553	0
2022-02-24	0.580	0.580	0.580	0.580	0.553	8,000
2022-02-23	0.580	0.580	0.580	0.580	0.553	0
2022-02-22	0.580	0.580	0.580	0.580	0.553	0
2022-02-21	0.530	0.580	0.520	0.580	0.553	86,000
2022-02-18	0.600	0.600	0.600	0.600	0.572	0
2022-02-17	0.600	0.600	0.600	0.600	0.572	10,000
2022-02-16	0.630	0.630	0.630	0.630	0.601	2,000
2022-02-15	0.510	0.700	0.510	0.630	0.601	146,000
2022-02-14	0.510	0.510	0.510	0.510	0.486	0
2022-02-11	0.530	0.530	0.510	0.510	0.486	6,000
2022-02-10	0.530	0.530	0.530	0.530	0.506	0
2022-02-09	0.530	0.530	0.530	0.530	0.506	0
2022-02-08	0.510	0.530	0.510	0.530	0.506	68,000
2022-02-07	0.530	0.530	0.530	0.530	0.506	44,000
2022-02-04	0.510	0.510	0.510	0.510	0.486	44,000
2022-01-31	0.530	0.530	0.530	0.530	0.506	0
2022-01-28	0.530	0.540	0.530	0.530	0.506	184,000
2022-01-27	0.500	0.520	0.500	0.520	0.496	66,000
2022-01-26	0.520	0.520	0.520	0.520	0.496	0
2022-01-25	0.520	0.520	0.520	0.520	0.496	0
2022-01-24	0.520	0.520	0.520	0.520	0.496	0
2022-01-21	0.510	0.520	0.510	0.520	0.496	190,000
2022-01-20	0.560	0.560	0.520	0.520	0.496	546,000
2022-01-19	0.560	0.560	0.560	0.560	0.534	20,000
2022-01-18	0.540	0.650	0.520	0.560	0.534	870,000
2022-01-17	0.540	0.540	0.540	0.540	0.515	6,000
2022-01-14	0.500	0.500	0.500	0.500	0.477	44,000
2022-01-13	0.510	0.510	0.500	0.500	0.477	60,000
2022-01-12	0.540	0.540	0.540	0.540	0.515	0
2022-01-11	0.540	0.540	0.540	0.540	0.515	0
2022-01-10	0.500	0.540	0.500	0.540	0.515	72,000
2022-01-07	0.490	0.500	0.490	0.500	0.477	50,000
2022-01-06	0.530	0.540	0.530	0.530	0.506	122,000
2022-01-05	0.530	0.530	0.530	0.530	0.506	0
2022-01-04	0.530	0.530	0.530	0.530	0.506	0
2022-01-03	0.510	0.530	0.510	0.530	0.506	430,000
2021-12-31	0.510	0.510	0.510	0.510	0.486	0
2021-12-30	0.510	0.510	0.510	0.510	0.486	0
2021-12-29	0.510	0.510	0.510	0.510	0.486	0
2021-12-28	0.540	0.540	0.510	0.510	0.486	14,000
2021-12-24	0.540	0.540	0.540	0.540	0.515	0
2021-12-23	0.540	0.540	0.540	0.540	0.515	8,000
2021-12-22	0.480	0.490	0.480	0.490	0.467	450,000
2021-12-21	0.475	0.475	0.475	0.475	0.453	0
2021-12-20	0.475	0.475	0.475	0.475	0.453	0
2021-12-17	0.475	0.475	0.475	0.475	0.453	0
2021-12-16	0.475	0.475	0.475	0.475	0.453	6,000
2021-12-15	0.540	0.540	0.460	0.470	0.448	24,000
2021-12-14	0.510	0.510	0.495	0.500	0.477	116,000
2021-12-13	0.530	0.530	0.530	0.530	0.506	16,000
2021-12-10	0.530	0.530	0.530	0.530	0.506	48,000
2021-12-09	0.530	0.530	0.530	0.530	0.506	0
2021-12-08	0.490	0.530	0.490	0.530	0.506	6,000
2021-12-07	0.550	0.550	0.550	0.550	0.525	0
2021-12-06	0.540	0.550	0.520	0.550	0.525	178,000
2021-12-03	0.540	0.540	0.540	0.540	0.515	0

← NewerPage 20 of 21 · 1,234 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.