Artini Holdings Limited (HKG:0789)
Hong Kong · Delayed Price · Currency is HKD 0.9000
-0.0200 (-2.17%)
Aug 20, 2026, 3:45 PM HKT
Artini Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |