Datronix Holdings Limited (HKG:0889)
Hong Kong · Delayed Price · Currency is HKD 0.3850
+0.0200 (5.48%)
At close: Jan 23, 2026
Datronix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.48% | 32,000 |
| Jan 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 8, 2026 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | - | 54,000 |
| Jan 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 6, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -1.35% | 4,000 |
| Jan 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.23% | 2,000 |
| Dec 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 218,000 |
| Dec 12, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 184,000 |
| Dec 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 28, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -4.11% | 280,000 |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 25, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 2.82% | 70,000 |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.36 | - | 60,000 |
| Nov 20, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -6.58% | 40,000 |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.39 | 0.38 | 0.38 | 2.70% | 2,000 |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.90% | - |
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 10.00% | - |