Alltronics Holdings Limited (HKG:0833)
Hong Kong · Delayed Price · Currency is HKD 0.6300
0.00 (0.00%)
Sep 12, 2025, 4:08 PM HKT
Alltronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 560,000 |
| Sep 11, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 2,831,910 |
| Sep 10, 2025 | 0.63 | 0.68 | 0.63 | 0.64 | 0.64 | 3.23% | 4,663,000 |
| Sep 9, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | 3.33% | 4,797,000 |
| Sep 8, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | 5.26% | 3,625,000 |
| Sep 5, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 2,760,000 |
| Sep 4, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | - | 1,368,000 |
| Sep 3, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 3.70% | 5,006,000 |
| Sep 2, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 3,684,000 |
| Sep 1, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 8.16% | 7,589,141 |
| Aug 29, 2025 | 0.50 | 0.55 | 0.49 | 0.49 | 0.49 | 4.26% | 11,034,500 |
| Aug 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 696,000 |
| Aug 27, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -3.09% | 1,656,000 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 936,000 |
| Aug 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,116,000 |
| Aug 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,060,000 |
| Aug 21, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | - | 3,796,000 |
| Aug 20, 2025 | 0.50 | 0.52 | 0.48 | 0.48 | 0.48 | -1.03% | 5,280,000 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.02% | 229,000 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 168,000 |
| Aug 15, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 136,000 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 168,000 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -1.03% | 767,490 |
| Aug 12, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | -1.02% | 428,000 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 420,000 |
| Aug 8, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 704,000 |
| Aug 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 296,000 |
| Aug 6, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 328,000 |
| Aug 5, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | - | 784,000 |
| Aug 4, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 348,000 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 100,000 |
| Jul 31, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 224,000 |
| Jul 30, 2025 | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -4.08% | 1,012,000 |
| Jul 29, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | - | 912,000 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 25, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 507,500 |
| Jul 24, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 420,000 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | - | 456,000 |
| Jul 22, 2025 | 0.51 | 0.55 | 0.49 | 0.49 | 0.49 | -2.00% | 544,000 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 516,000 |
| Jul 18, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | - | 1,420,000 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 716,000 |
| Jul 16, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 416,000 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 5.62% | 376,000 |
| Jul 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 602,000 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 10, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -6.25% | 2,500,000 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 48,000 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 16,000 |
| Jul 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 92,000 |