Datronix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.360	0.375	0.355	0.375	0.375	66,000
2026-01-27	0.385	0.385	0.385	0.385	0.385	0
2026-01-26	0.385	0.385	0.385	0.385	0.385	0
2026-01-23	0.390	0.390	0.385	0.385	0.385	32,000
2026-01-22	0.365	0.365	0.365	0.365	0.365	0
2026-01-21	0.365	0.365	0.365	0.365	0.365	0
2026-01-20	0.340	0.365	0.330	0.365	0.365	0
2026-01-19	0.340	0.365	0.330	0.365	0.365	0
2026-01-16	0.340	0.365	0.330	0.365	0.365	0
2026-01-15	0.340	0.365	0.330	0.365	0.365	54,000
2026-01-14	0.340	0.365	0.330	0.365	0.365	54,000
2026-01-13	0.365	0.365	0.365	0.365	0.365	0
2026-01-12	0.365	0.365	0.365	0.365	0.365	0
2026-01-09	0.365	0.365	0.365	0.365	0.365	0
2026-01-08	0.340	0.365	0.330	0.365	0.365	54,000
2026-01-07	0.365	0.365	0.365	0.365	0.365	0
2026-01-06	0.340	0.365	0.340	0.365	0.365	4,000
2026-01-05	0.370	0.370	0.370	0.370	0.370	0
2026-01-02	0.370	0.370	0.370	0.370	0.370	0
2025-12-31	0.370	0.370	0.370	0.370	0.370	0
2025-12-30	0.370	0.370	0.370	0.370	0.370	2,000
2025-12-29	0.355	0.355	0.355	0.355	0.355	0
2025-12-24	0.355	0.355	0.355	0.355	0.355	0
2025-12-23	0.355	0.355	0.355	0.355	0.355	0
2025-12-22	0.355	0.355	0.355	0.355	0.355	0
2025-12-19	0.355	0.355	0.355	0.355	0.355	0
2025-12-18	0.355	0.355	0.355	0.355	0.355	0
2025-12-17	0.355	0.355	0.355	0.355	0.355	0
2025-12-16	0.355	0.355	0.355	0.355	0.355	0
2025-12-15	0.355	0.355	0.355	0.355	0.355	218,000
2025-12-12	0.345	0.350	0.340	0.350	0.350	184,000
2025-12-11	0.350	0.350	0.350	0.350	0.350	0
2025-12-10	0.350	0.350	0.350	0.350	0.350	0
2025-12-09	0.350	0.350	0.350	0.350	0.350	0
2025-12-08	0.350	0.350	0.350	0.350	0.350	0
2025-12-05	0.350	0.350	0.350	0.350	0.350	280,000
2025-12-04	0.350	0.350	0.350	0.350	0.350	280,000
2025-12-03	0.350	0.350	0.350	0.350	0.350	0
2025-12-02	0.350	0.350	0.350	0.350	0.350	0
2025-12-01	0.350	0.350	0.350	0.350	0.350	0
2025-11-28	0.345	0.350	0.330	0.350	0.350	280,000
2025-11-27	0.365	0.365	0.365	0.365	0.365	0
2025-11-26	0.365	0.365	0.365	0.365	0.365	0
2025-11-25	0.340	0.370	0.335	0.365	0.365	70,000
2025-11-24	0.355	0.355	0.355	0.355	0.355	0
2025-11-21	0.355	0.355	0.355	0.355	0.355	60,000
2025-11-20	0.350	0.355	0.350	0.355	0.355	40,000
2025-11-19	0.380	0.380	0.380	0.380	0.380	0
2025-11-18	0.385	0.385	0.380	0.380	0.380	2,000
2025-11-17	0.370	0.370	0.370	0.370	0.370	0
2025-11-14	0.370	0.370	0.370	0.370	0.370	0
2025-11-13	0.370	0.370	0.370	0.370	0.370	0
2025-11-12	0.385	0.385	0.385	0.385	0.385	2,000
2025-11-11	0.350	0.350	0.350	0.350	0.350	2,000
2025-11-10	0.375	0.375	0.375	0.375	0.375	316,000
2025-11-07	0.375	0.390	0.365	0.380	0.380	316,000
2025-11-06	0.395	0.395	0.345	0.375	0.375	122,000
2025-11-05	0.395	0.395	0.395	0.395	0.395	0
2025-11-04	0.395	0.395	0.395	0.395	0.395	0
2025-11-03	0.370	0.395	0.370	0.395	0.395	20,000

← NewerPage 4 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.