Alltronics Holdings Limited (HKG:0833)
Hong Kong · Delayed Price · Currency is HKD 0.5900
-0.0100 (-1.67%)
At close: Mar 27, 2026
Alltronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | - | -3.33% | 162,500 |
| Mar 26, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 1,008,000 |
| Mar 25, 2026 | 0.57 | 0.62 | 0.57 | 0.60 | 0.60 | 3.45% | 160,000 |
| Mar 24, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 132,000 |
| Mar 23, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -5.00% | 194,500 |
| Mar 20, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 112,000 |
| Mar 19, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 216,000 |
| Mar 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 364,000 |
| Mar 17, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 489,000 |
| Mar 16, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 236,000 |
| Mar 13, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 12,000 |
| Mar 12, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 80,000 |
| Mar 11, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 73,000 |
| Mar 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 328,000 |
| Mar 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 6, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 60,000 |
| Mar 5, 2026 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 85,700 |
| Mar 4, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 44,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 1,512,000 |
| Mar 2, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 548,000 |
| Feb 27, 2026 | 0.62 | 0.63 | 0.53 | 0.61 | 0.61 | -3.17% | 1,973,068 |
| Feb 26, 2026 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -1.56% | 2,804,000 |
| Feb 25, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 1.59% | 1,076,000 |
| Feb 24, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 184,000 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 276,000 |
| Feb 20, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 244,000 |
| Feb 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 13, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 464,000 |
| Feb 12, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 123,600 |
| Feb 11, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 288,000 |
| Feb 10, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 236,000 |
| Feb 9, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,200,000 |
| Feb 6, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 267,500 |
| Feb 5, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 132,000 |
| Feb 4, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 256,000 |
| Feb 3, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 52,000 |
| Feb 2, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 596,000 |
| Jan 30, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 344,000 |
| Jan 29, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 364,000 |
| Jan 28, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 452,000 |
| Jan 27, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 760,000 |
| Jan 26, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -6.15% | 2,878,136 |
| Jan 23, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 548,000 |
| Jan 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 21, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 156,000 |
| Jan 20, 2026 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 532,000 |
| Jan 19, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 140,000 |
| Jan 16, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 548,000 |
| Jan 15, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 460,000 |
| Jan 14, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 376,000 |