Artini Holdings Limited (HKG:0789)
Hong Kong · Delayed Price · Currency is HKD 0.3300
0.00 (0.00%)
At close: Mar 26, 2026
Artini Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 25, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -2.94% | 90,000 |
| Mar 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 100,000 |
| Mar 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 20,000 |
| Mar 20, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 416,000 |
| Mar 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Mar 18, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 364,000 |
| Mar 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 60,000 |
| Mar 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 20,000 |
| Mar 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 10, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 40,000 |
| Mar 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 120,000 |
| Mar 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 172,000 |
| Mar 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 100,000 |
| Mar 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 20,000 |
| Mar 2, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -5.06% | 80,000 |
| Feb 27, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 8.22% | 240,000 |
| Feb 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 100,000 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 82,800 |
| Feb 24, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 60,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | - |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 20,000 |
| Feb 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Feb 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.11% | - |
| Feb 9, 2026 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | -7.59% | 556,000 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 29, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 106,200 |
| Jan 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 40,000 |
| Jan 27, 2026 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | -7.06% | 152,000 |
| Jan 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 23, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 642,000 |
| Jan 22, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 440,000 |
| Jan 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 400,000 |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 300,000 |
| Jan 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 80,000 |
| Jan 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.70% | 20,000 |
| Jan 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |