Datronix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.380	0.385	0.355	0.380	0.380	40,000
2026-04-29	0.380	0.385	0.355	0.380	0.380	40,000
2026-04-28	0.345	0.395	0.330	0.360	0.360	170,000
2026-04-27	0.365	0.380	0.350	0.360	0.360	424,000
2026-04-24	0.350	0.470	0.340	0.390	0.390	2,466,000
2026-04-23	0.320	0.320	0.300	0.300	0.300	22,000
2026-04-22	0.300	0.300	0.300	0.300	0.300	0
2026-04-21	0.300	0.300	0.300	0.300	0.300	0
2026-04-20	0.300	0.300	0.300	0.300	0.300	6,000
2026-04-17	0.320	0.340	0.320	0.320	0.320	144,000
2026-04-16	0.310	0.310	0.310	0.310	0.310	0
2026-04-15	0.310	0.310	0.290	0.310	0.310	120,000
2026-04-14	0.315	0.315	0.310	0.310	0.310	40,000
2026-04-13	0.320	0.320	0.320	0.320	0.320	0
2026-04-10	0.315	0.320	0.300	0.320	0.320	66,000
2026-04-09	0.305	0.305	0.305	0.305	0.305	0
2026-04-08	0.305	0.305	0.305	0.305	0.305	0
2026-04-02	0.305	0.305	0.305	0.305	0.305	0
2026-04-01	0.305	0.305	0.305	0.305	0.305	0
2026-03-31	0.300	0.305	0.290	0.305	0.305	14,000
2026-03-30	0.310	0.310	0.310	0.310	0.310	0
2026-03-27	0.310	0.315	0.310	0.310	0.310	10,000
2026-03-26	0.305	0.305	0.305	0.305	0.305	0
2026-03-25	0.305	0.305	0.305	0.305	0.305	0
2026-03-24	0.305	0.305	0.305	0.305	0.305	0
2026-03-23	0.305	0.310	0.290	0.305	0.305	100,000
2026-03-20	0.305	0.305	0.305	0.305	0.305	0
2026-03-19	0.315	0.315	0.295	0.300	0.300	6,000
2026-03-18	0.310	0.330	0.290	0.330	0.330	54,000
2026-03-17	0.305	0.310	0.285	0.310	0.310	244,000
2026-03-16	0.330	0.330	0.305	0.330	0.330	180,000
2026-03-13	0.330	0.355	0.325	0.330	0.330	66,000
2026-03-12	0.345	0.350	0.325	0.350	0.350	194,000
2026-03-11	0.340	0.340	0.340	0.340	0.340	0
2026-03-10	0.335	0.345	0.320	0.340	0.340	64,000
2026-03-09	0.350	0.350	0.325	0.335	0.335	388,000
2026-03-06	0.350	0.365	0.350	0.365	0.365	74,000
2026-03-05	0.360	0.375	0.355	0.370	0.370	64,000
2026-03-04	0.350	0.360	0.340	0.355	0.355	316,000
2026-03-03	0.350	0.380	0.345	0.380	0.380	42,000
2026-03-02	0.385	0.385	0.355	0.380	0.380	30,000
2026-02-27	0.355	0.385	0.350	0.385	0.385	160,000
2026-02-26	0.355	0.360	0.345	0.360	0.360	334,000
2026-02-25	0.360	0.360	0.360	0.360	0.360	88,000
2026-02-24	0.355	0.355	0.355	0.355	0.355	0
2026-02-23	0.350	0.355	0.350	0.355	0.355	70,000
2026-02-20	0.350	0.350	0.350	0.350	0.350	0
2026-02-16	0.350	0.350	0.350	0.350	0.350	0
2026-02-13	0.350	0.365	0.345	0.350	0.350	20,000
2026-02-12	0.350	0.350	0.350	0.350	0.350	0
2026-02-11	0.350	0.350	0.350	0.350	0.350	0
2026-02-10	0.350	0.350	0.350	0.350	0.350	0
2026-02-09	0.350	0.355	0.350	0.350	0.350	112,000
2026-02-06	0.360	0.360	0.360	0.360	0.360	0
2026-02-05	0.360	0.360	0.360	0.360	0.360	0
2026-02-04	0.360	0.360	0.360	0.360	0.360	50,000
2026-02-03	0.370	0.370	0.370	0.370	0.370	0
2026-02-02	0.370	0.370	0.370	0.370	0.370	4,000
2026-01-30	0.370	0.370	0.370	0.370	0.370	0
2026-01-29	0.360	0.370	0.360	0.370	0.370	36,000

← NewerPage 3 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.