Artini Holdings Limited (HKG:0789)
Hong Kong
· Delayed Price · Currency is HKD 0.360
0.00 (0.00%)
At close: Mar 9, 2026
Artini Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 120,000 |
| Mar 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 172,000 |
| Mar 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 100,000 |
| Mar 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 20,000 |
| Mar 2, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -5.06% | 80,000 |
| Feb 27, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 8.22% | 240,000 |
| Feb 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 100,000 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 82,800 |
| Feb 24, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 60,000 |
| Feb 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | - |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 20,000 |
| Feb 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Feb 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.11% | - |
| Feb 9, 2026 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | -7.59% | 556,000 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 29, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 106,200 |
| Jan 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 40,000 |
| Jan 27, 2026 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | -7.06% | 152,000 |
| Jan 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 23, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 642,000 |
| Jan 22, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 440,000 |
| Jan 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 400,000 |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 300,000 |
| Jan 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 80,000 |
| Jan 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.70% | 20,000 |
| Jan 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 13, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 5.19% | 420,000 |
| Jan 12, 2026 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -4.94% | 656,000 |
| Jan 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.53% | 600,000 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 80,000 |
| Jan 7, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 6.76% | 100,000 |
| Jan 6, 2026 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | - | 160,000 |
| Jan 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13% | 20,000 |
| Jan 2, 2026 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 1.30% | 360,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 40,000 |
| Dec 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 120,000 |
| Dec 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 80,000 |
| Dec 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 40,000 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 200,000 |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 17, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -7.32% | 380,800 |
| Dec 16, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 140,200 |
| Dec 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 60,000 |
| Dec 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 11, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -1.20% | 116,000 |
| Dec 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.75% | 100,000 |
| Dec 9, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -2.44% | 280,000 |
| Dec 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 3,000 |
| Dec 5, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | 2.50% | 197,000 |
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 40,000 |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 160,000 |
| Dec 2, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 1.20% | 660,000 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 360,000 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 60,000 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | - | 100,000 |
| Nov 25, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 620,000 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 48,000 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 380,000 |
| Nov 20, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 660,000 |
| Nov 19, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -6.19% | 392,914 |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.43% | 28,000 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 40,000 |
| Nov 13, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 252,000 |
| Nov 12, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | 1.06% | 2,280,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,000,400 |
| Nov 10, 2025 | 0.52 | 0.51 | 0.48 | 0.48 | 0.48 | 2.15% | 920,000 |
| Nov 7, 2025 | 0.48 | 0.51 | 0.44 | 0.47 | 0.47 | - | 2,840,000 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 3.33% | 120,000 |
| Nov 5, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 468,000 |
| Nov 4, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | 1.12% | 820,000 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.26% | 366,006 |
| Oct 31, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 1,461,000 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 3,920,000 |
| Oct 28, 2025 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | - | 4,440,000 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 3,180,000 |
| Oct 24, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -4.90% | 4,060,000 |
| Oct 23, 2025 | 0.45 | 0.54 | 0.44 | 0.51 | 0.51 | 9.68% | 5,888,000 |
| Oct 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -2.11% | 1,300,000 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 440,000 |
| Oct 20, 2025 | 0.49 | 0.50 | 0.49 | 0.48 | 0.48 | 2.13% | 40,000 |
| Oct 17, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 420,000 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 1.09% | 516,000 |
| Oct 15, 2025 | 0.49 | 0.50 | 0.42 | 0.46 | 0.46 | -3.16% | 3,728,000 |
| Oct 14, 2025 | 0.50 | 0.55 | 0.48 | 0.48 | 0.48 | -4.04% | 2,040,000 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 140,000 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 500,000 |