Alltronics Holdings Limited (HKG:0833)
Hong Kong · Delayed Price · Currency is HKD 0.6700
0.00 (0.00%)
Nov 6, 2025, 2:08 PM HKT
Alltronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 36,000 |
| Nov 5, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 68,000 |
| Nov 4, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 312,000 |
| Nov 3, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | 334,000 |
| Oct 31, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 116,000 |
| Oct 30, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -1.45% | 404,000 |
| Oct 28, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 508,000 |
| Oct 27, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 261,220 |
| Oct 24, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 200,000 |
| Oct 23, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | 3.08% | 624,000 |
| Oct 22, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 584,792 |
| Oct 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 440,000 |
| Oct 20, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -2.94% | 361,000 |
| Oct 17, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 880,000 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 484,000 |
| Oct 15, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 7.94% | 1,157,000 |
| Oct 14, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -7.35% | 1,868,000 |
| Oct 13, 2025 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | -5.56% | 2,508,000 |
| Oct 10, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | - | 700,000 |
| Oct 9, 2025 | 0.72 | 0.76 | 0.70 | 0.72 | 0.72 | 2.86% | 3,261,700 |
| Oct 8, 2025 | 0.65 | 0.70 | 0.64 | 0.70 | 0.70 | 9.37% | 1,973,000 |
| Oct 6, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 584,000 |
| Oct 3, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 344,000 |
| Oct 2, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 1,625,068 |
| Sep 30, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 628,000 |
| Sep 29, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 308,000 |
| Sep 26, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 28,000 |
| Sep 25, 2025 | 0.59 | 0.61 | 0.57 | 0.61 | 0.61 | 3.39% | 484,000 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -3.28% | 2,872,933 |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 1,212,000 |
| Sep 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 212,000 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 704,000 |
| Sep 18, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.61 | -1.54% | 764,000 |
| Sep 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.62 | 3.17% | 2,821,818 |
| Sep 16, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.60 | - | 3,426,000 |
| Sep 15, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.60 | - | 2,540,000 |
| Sep 12, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.60 | - | 552,000 |
| Sep 11, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.60 | -1.56% | 2,827,910 |
| Sep 10, 2025 | 0.63 | 0.68 | 0.63 | 0.64 | 0.61 | 3.23% | 4,583,000 |
| Sep 9, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.59 | 3.33% | 4,601,000 |
| Sep 8, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | 0.57 | 5.26% | 3,621,000 |
| Sep 5, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.54 | 1.79% | 2,760,000 |
| Sep 4, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.53 | - | 1,368,000 |
| Sep 3, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.53 | 3.70% | 5,006,000 |
| Sep 2, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.51 | 1.89% | 3,684,000 |
| Sep 1, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.51 | 8.16% | 7,541,141 |
| Aug 29, 2025 | 0.50 | 0.55 | 0.49 | 0.49 | 0.47 | 4.26% | 10,542,500 |
| Aug 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | - | 688,000 |
| Aug 27, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.45 | -3.09% | 1,656,000 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.46 | - | 924,000 |