Datronix Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.550	0.550	0.550	0.550	0.525	0
2021-12-01	0.550	0.550	0.550	0.550	0.525	0
2021-11-30	0.550	0.550	0.550	0.550	0.525	0
2021-11-29	0.550	0.550	0.550	0.550	0.525	42,000
2021-11-26	0.540	0.550	0.540	0.550	0.525	64,000
2021-11-25	0.530	0.530	0.530	0.530	0.506	2,000
2021-11-24	0.550	0.550	0.550	0.550	0.525	0
2021-11-23	0.550	0.550	0.550	0.550	0.525	200,000
2021-11-22	0.540	0.550	0.540	0.550	0.525	68,000
2021-11-19	0.540	0.540	0.540	0.540	0.515	2,000
2021-11-18	0.540	0.540	0.540	0.540	0.515	0
2021-11-17	0.540	0.540	0.540	0.540	0.515	0
2021-11-16	0.540	0.540	0.530	0.540	0.515	28,000
2021-11-15	0.530	0.550	0.530	0.550	0.525	72,000
2021-11-12	0.520	0.520	0.520	0.520	0.496	0
2021-11-11	0.510	0.510	0.510	0.510	0.486	20,000
2021-11-10	0.490	0.510	0.490	0.510	0.486	28,000
2021-11-09	0.570	0.570	0.570	0.570	0.544	0
2021-11-08	0.520	0.570	0.520	0.570	0.544	32,000
2021-11-05	0.600	0.600	0.520	0.520	0.496	590,000
2021-11-04	0.600	0.600	0.600	0.600	0.572	0
2021-11-03	0.600	0.600	0.600	0.600	0.572	0
2021-11-02	0.600	0.600	0.600	0.600	0.572	0
2021-11-01	0.610	0.610	0.610	0.610	0.582	0
2021-10-29	0.610	0.610	0.610	0.610	0.582	0
2021-10-28	0.630	0.630	0.610	0.610	0.582	136,000
2021-10-27	0.570	0.570	0.570	0.570	0.544	0
2021-10-26	0.570	0.570	0.570	0.570	0.544	10,000
2021-10-25	0.570	0.570	0.570	0.570	0.544	6,000
2021-10-22	0.570	0.570	0.570	0.570	0.544	0
2021-10-21	0.570	0.570	0.570	0.570	0.544	0
2021-10-20	0.570	0.570	0.570	0.570	0.544	0
2021-10-19	0.570	0.570	0.570	0.570	0.544	0
2021-10-18	0.570	0.570	0.570	0.570	0.544	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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