Datronix Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.345	0.345	0.345	0.345	0.345	62,000
2026-10-21	0.350	0.370	0.350	0.365	0.365	20,000
2026-10-20	0.350	0.370	0.350	0.370	0.370	20,000
2026-10-16	0.375	0.375	0.375	0.375	0.375	6,000
2026-10-15	0.365	0.365	0.345	0.355	0.355	374,000
2026-10-14	0.380	0.380	0.365	0.365	0.365	290,000
2026-10-13	0.395	0.395	0.375	0.385	0.385	304,000
2026-10-12	0.405	0.415	0.400	0.400	0.400	266,000
2026-10-09	0.380	0.395	0.380	0.395	0.395	154,000
2026-10-08	0.370	0.390	0.370	0.380	0.380	326,000
2026-10-07	0.375	0.375	0.360	0.370	0.370	234,000
2026-10-06	0.355	0.390	0.355	0.370	0.370	652,000
2026-10-05	0.350	0.360	0.350	0.350	0.350	148,000
2026-10-02	0.390	0.390	0.340	0.340	0.340	486,000
2026-09-30	0.390	0.400	0.375	0.390	0.390	60,000
2026-09-29	0.360	0.390	0.355	0.390	0.390	256,000
2026-09-28	0.360	0.360	0.355	0.355	0.355	134,000
2026-09-25	0.365	0.370	0.355	0.370	0.370	422,000
2026-09-24	0.370	0.370	0.370	0.370	0.370	2,000
2026-09-23	0.370	0.370	0.370	0.370	0.370	2,000
2026-09-22	0.370	0.375	0.370	0.375	0.375	104,000
2026-09-21	0.375	0.380	0.365	0.370	0.370	232,000
2026-09-18	0.380	0.380	0.375	0.375	0.375	182,000
2026-09-17	0.400	0.400	0.365	0.380	0.380	386,000
2026-09-16	0.365	0.470	0.365	0.400	0.400	970,000
2026-09-15	0.380	0.380	0.365	0.380	0.380	10,000
2026-09-14	0.365	0.380	0.360	0.380	0.380	198,000
2026-09-11	0.370	0.385	0.360	0.385	0.385	410,000
2026-09-10	0.385	0.385	0.375	0.375	0.375	70,000
2026-09-09	0.385	0.385	0.385	0.385	0.385	14,000
2026-09-08	0.380	0.390	0.380	0.385	0.385	148,000
2026-09-07	0.395	0.395	0.390	0.390	0.390	8,000
2026-09-04	0.385	0.390	0.380	0.380	0.380	146,000
2026-09-03	0.380	0.390	0.380	0.385	0.385	320,000
2026-09-02	0.390	0.400	0.370	0.375	0.375	254,000
2026-09-01	0.390	0.405	0.385	0.405	0.405	394,000
2026-08-31	0.385	0.385	0.375	0.380	0.380	314,000
2026-08-28	0.405	0.405	0.390	0.390	0.390	48,000
2026-08-27	0.415	0.415	0.390	0.390	0.390	322,000
2026-08-26	0.410	0.415	0.410	0.415	0.415	34,000
2026-08-25	0.400	0.410	0.385	0.410	0.410	166,000
2026-08-24	0.415	0.415	0.415	0.415	0.415	4,000
2026-08-21	0.415	0.415	0.400	0.415	0.415	394,000
2026-08-20	0.435	0.435	0.415	0.415	0.415	298,000
2026-08-19	0.450	0.450	0.435	0.435	0.435	220,000
2026-08-18	0.490	0.510	0.450	0.465	0.465	1,068,000
2026-08-17	0.420	0.540	0.420	0.495	0.495	3,940,000
2026-08-14	0.390	0.425	0.390	0.420	0.420	350,000
2026-08-13	0.385	0.395	0.385	0.385	0.385	80,000
2026-08-12	0.390	0.390	0.385	0.385	0.385	112,000
2026-08-11	0.405	0.410	0.390	0.390	0.390	238,000
2026-08-10	0.380	0.415	0.380	0.405	0.405	392,000
2026-08-07	0.370	0.385	0.370	0.380	0.380	194,000
2026-08-06	0.385	0.385	0.370	0.370	0.370	294,000
2026-08-05	0.355	0.400	0.355	0.400	0.400	480,000
2026-08-04	0.385	0.385	0.350	0.360	0.360	1,084,000
2026-08-03	0.385	0.390	0.380	0.385	0.385	86,000
2026-07-31	0.375	0.395	0.360	0.390	0.390	220,000
2026-07-30	0.380	0.380	0.360	0.360	0.360	458,000
2026-07-29	0.385	0.405	0.370	0.380	0.380	440,000

Page 1 of 21 · 1,229 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.