Artini Holdings Limited (HKG:0789)
Hong Kong · Delayed Price · Currency is HKD 1.600
+0.025 (1.59%)
Jul 21, 2026, 6:24 AM HKT
Artini Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | - |
| Jul 17, 2026 | 1.65 | 1.68 | 1.48 | 1.60 | 1.60 | 1.59% | 115,300 |
| Jul 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 760 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -1.56% | 16,020 |
| Jul 14, 2026 | 1.53 | 1.63 | 1.53 | 1.60 | 1.60 | 6.67% | 42,400 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13,200 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,000 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 12,000 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Jul 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 6, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 5.08% | 16,000 |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 800 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -1.67% | 80,000 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 12,000 |
| Jun 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,000 |
| Jun 26, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.69% | 84,800 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 56,000 |
| Jun 24, 2026 | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | - | 32,000 |
| Jun 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100,300 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -10.61% | 128,000 |
| Jun 18, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 4.76% | 20,000 |
| Jun 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.55% | 4,000 |
| Jun 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 120,000 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | 44,200 |
| Jun 11, 2026 | 1.55 | 1.68 | 1.55 | 1.63 | 1.63 | 4.84% | 92,000 |
| Jun 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 24,000 |
| Jun 9, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 36,000 |
| Jun 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,000 |
| Jun 5, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 1.59% | 32,400 |
| Jun 4, 2026 | 1.53 | 1.65 | 1.53 | 1.58 | 1.58 | 3.28% | 148,000 |
| Jun 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.58% | 12,000 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 29, 2026 | 1.50 | 1.68 | 1.45 | 1.65 | 1.65 | 4.76% | 65,600 |
| May 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 400 |
| May 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 32,000 |
| May 26, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | - | 24,060 |
| May 22, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.61% | 8,000 |
| May 21, 2026 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | -7.46% | 460,000 |
| May 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 18, 2026 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | - | 36,000 |
| May 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 14, 2026 | 1.63 | 1.63 | 1.63 | 1.68 | 1.68 | -2.90% | 12,000 |
| May 13, 2026 | 1.80 | 1.80 | 1.60 | 1.73 | 1.73 | -4.17% | 104,000 |
| May 12, 2026 | 1.88 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 76,480 |