Datronix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.360	0.390	0.345	0.385	0.385	174,000
2025-10-30	0.370	0.370	0.370	0.370	0.370	0
2025-10-28	0.370	0.370	0.370	0.370	0.370	22,000
2025-10-27	0.345	0.390	0.340	0.370	0.370	100,000
2025-10-24	0.385	0.385	0.385	0.385	0.385	0
2025-10-23	0.385	0.385	0.385	0.385	0.385	0
2025-10-22	0.390	0.390	0.365	0.370	0.370	226,000
2025-10-21	0.360	0.360	0.360	0.360	0.360	0
2025-10-20	0.360	0.360	0.360	0.360	0.360	0
2025-10-17	0.360	0.360	0.360	0.360	0.360	40,000
2025-10-16	0.340	0.360	0.335	0.360	0.360	52,000
2025-10-15	0.340	0.375	0.340	0.375	0.375	92,000
2025-10-14	0.340	0.345	0.340	0.340	0.340	154,000
2025-10-13	0.370	0.370	0.370	0.370	0.370	44,000
2025-10-10	0.350	0.385	0.350	0.385	0.385	44,000
2025-10-09	0.370	0.380	0.350	0.370	0.370	158,000
2025-10-08	0.390	0.390	0.380	0.380	0.380	46,000
2025-10-06	0.390	0.400	0.385	0.400	0.400	64,000
2025-10-03	0.390	0.390	0.390	0.390	0.390	16,000
2025-10-02	0.395	0.430	0.395	0.410	0.410	358,000
2025-09-30	0.390	0.460	0.370	0.395	0.395	80,000
2025-09-29	0.385	0.390	0.360	0.380	0.380	146,000
2025-09-26	0.340	0.380	0.330	0.380	0.380	314,000
2025-09-25	0.360	0.360	0.360	0.360	0.360	0
2025-09-24	0.345	0.385	0.330	0.360	0.360	680,000
2025-09-23	0.350	0.350	0.350	0.350	0.350	16,000
2025-09-22	0.350	0.355	0.345	0.350	0.350	96,000
2025-09-19	0.360	0.360	0.350	0.350	0.350	8,000
2025-09-18	0.370	0.385	0.355	0.360	0.360	222,000
2025-09-17	0.350	0.375	0.345	0.375	0.375	170,000
2025-09-16	0.405	0.405	0.345	0.370	0.370	758,000
2025-09-15	0.300	0.425	0.300	0.365	0.365	3,402,000
2025-09-12	0.300	0.300	0.300	0.300	0.300	0
2025-09-11	0.300	0.300	0.300	0.300	0.300	0
2025-09-10	0.295	0.300	0.295	0.300	0.300	942,000
2025-09-09	0.295	0.295	0.295	0.295	0.295	0
2025-09-08	0.300	0.300	0.295	0.295	0.295	88,000
2025-09-05	0.310	0.310	0.310	0.310	0.310	0
2025-09-04	0.315	0.315	0.315	0.315	0.315	0
2025-09-03	0.315	0.315	0.315	0.315	0.315	0
2025-09-02	0.315	0.315	0.315	0.315	0.315	0
2025-09-01	0.315	0.315	0.315	0.315	0.315	0
2025-08-29	0.315	0.315	0.315	0.315	0.315	2,000
2025-08-28	0.315	0.315	0.315	0.315	0.315	2,000
2025-08-27	0.325	0.325	0.325	0.325	0.325	0
2025-08-26	0.325	0.325	0.325	0.325	0.325	2,000
2025-08-25	0.325	0.330	0.325	0.325	0.325	384,000
2025-08-22	0.295	0.300	0.295	0.300	0.300	20,000
2025-08-21	0.300	0.325	0.300	0.320	0.320	54,000
2025-08-20	0.310	0.310	0.310	0.310	0.310	0
2025-08-19	0.310	0.310	0.310	0.310	0.310	0
2025-08-18	0.310	0.310	0.310	0.310	0.310	46,000
2025-08-15	0.315	0.315	0.315	0.315	0.315	42,000
2025-08-14	0.300	0.310	0.295	0.310	0.310	1,754,000
2025-08-13	0.285	0.285	0.285	0.285	0.285	12,000
2025-08-12	0.285	0.285	0.285	0.285	0.285	0
2025-08-11	0.285	0.285	0.285	0.285	0.285	0
2025-08-08	0.285	0.285	0.285	0.285	0.285	0
2025-08-07	0.285	0.285	0.285	0.285	0.285	20,000
2025-08-06	0.280	0.280	0.280	0.280	0.280	2,000

← NewerPage 5 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.