Artini Holdings Limited (HKG:0789)
Hong Kong · Delayed Price · Currency is HKD 1.500
0.00 (0.00%)
Sep 30, 2026, 3:57 PM HKT
Artini Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.34 | 1.60 | 1.30 | 1.50 | 1.50 | 12.36% | 256,400 |
| Sep 29, 2026 | 1.37 | 1.38 | 1.23 | 1.34 | 1.34 | 5.53% | 170,800 |
| Sep 28, 2026 | 1.01 | 1.27 | 1.01 | 1.27 | 1.27 | 24.63% | 75,000 |
| Sep 25, 2026 | 1.00 | 1.01 | 1.00 | 1.02 | 1.02 | -11.74% | 20,000 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.00% | 98,000 |
| Sep 23, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 5.26% | 10,000 |
| Sep 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 30,000 |
| Sep 21, 2026 | 0.72 | 1.10 | 0.72 | 0.95 | 0.95 | -1.04% | 77,000 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 16, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.42% | 55,000 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 9.14% | 45,000 |
| Sep 14, 2026 | 0.82 | 0.97 | 0.82 | 0.93 | 0.93 | 14.11% | 311,000 |
| Sep 11, 2026 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | -4.12% | 235,000 |
| Sep 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 5,000 |
| Sep 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 15,000 |
| Sep 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.98% | 15,000 |
| Sep 4, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 25,000 |
| Sep 3, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 5,000 |
| Sep 2, 2026 | 0.76 | 1.47 | 0.76 | 0.90 | 0.90 | 17.76% | 206,200 |
| Sep 1, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 31, 2026 | 0.72 | 0.79 | 0.72 | 0.76 | 0.76 | - | 95,880 |
| Aug 28, 2026 | 0.80 | 0.80 | 0.70 | 0.76 | 0.76 | -5.00% | 475,000 |
| Aug 27, 2026 | 0.75 | 0.75 | 0.75 | 0.80 | 0.80 | 1.27% | 412,000 |
| Aug 26, 2026 | 0.81 | 0.83 | 0.68 | 0.79 | 0.79 | -11.24% | 545,000 |
| Aug 25, 2026 | 0.83 | 0.83 | 0.83 | 0.89 | 0.89 | - | 10,000 |
| Aug 24, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 10,000 |
| Aug 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 20, 2026 | 0.90 | 0.90 | 0.77 | 0.90 | 0.90 | -2.17% | 211,200 |
| Aug 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 5,000 |
| Aug 18, 2026 | 1.12 | 1.12 | 0.71 | 0.93 | 0.93 | -16.96% | 340,200 |
| Aug 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10,400 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -10.04% | 14,480 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Aug 12, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.96% | 65,960 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 10.87% | 147,400 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 50,000 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 20,000 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,200 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -8.53% | 132,400 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -4.09% | 48,000 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.20 | 1.35 | 1.35 | -10.93% | 111,400 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| 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 |