Skip to main content
Artini Holdings Limited (HKG:0789)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.370
+0.030 (8.82%)
Apr 29, 2026, 3:34 PM HKT

Artini Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.360.370.310.370.378.82%284,000
Apr 28, 20260.340.340.320.340.34-6.85%220,000
Apr 27, 20260.370.380.370.370.37-1.35%120,000
Apr 24, 20260.370.410.370.370.3712.12%1,160,000
Apr 23, 20260.380.400.330.330.33-12.00%1,724,000
Apr 22, 20260.440.440.380.380.38-3.85%2,340,000
Apr 21, 20260.400.400.370.390.39-7.14%3,220,000
Apr 20, 20260.430.440.400.420.421.20%2,682,500
Apr 17, 20260.390.420.370.420.422.47%4,000,000
Apr 16, 20260.310.470.310.410.4124.62%3,118,500
Apr 15, 20260.330.330.330.330.33-1.52%1,120,000
Apr 14, 20260.330.330.330.330.33--
Apr 13, 20260.320.330.320.330.334.76%120,000
Apr 10, 20260.320.320.320.320.321.61%140,000
Apr 9, 20260.310.310.310.310.31-427,000
Apr 8, 20260.310.310.310.310.31-248,000
Apr 2, 20260.310.310.310.310.31-160,000
Apr 1, 20260.300.310.300.310.315.08%440,000
Mar 31, 20260.330.330.290.300.30-10.61%500,000
Mar 30, 20260.330.330.330.330.33-40,000
Mar 27, 20260.330.330.330.330.33--
Mar 26, 20260.330.330.330.330.33--
Mar 25, 20260.360.360.330.330.33-2.94%90,000
Mar 24, 20260.340.340.340.340.34-2.86%100,000
Mar 23, 20260.350.350.350.350.352.94%20,000
Mar 20, 20260.360.360.340.340.34-5.56%416,000
Mar 19, 20260.360.360.360.360.36-20,000
Mar 18, 20260.370.370.360.360.36-364,000
Mar 17, 20260.360.360.360.360.36-1.37%60,000
Mar 16, 20260.370.370.370.370.371.39%20,000
Mar 13, 20260.360.360.360.360.36--
Mar 12, 20260.360.360.360.360.36--
Mar 11, 20260.360.360.360.360.36--
Mar 10, 20260.350.360.350.360.36-40,000
Mar 9, 20260.360.360.360.360.36-120,000
Mar 6, 20260.360.360.360.360.36--
Mar 5, 20260.360.360.360.360.36-1.37%172,000
Mar 4, 20260.370.370.370.370.37-1.35%100,000
Mar 3, 20260.370.370.370.370.37-1.33%20,000
Mar 2, 20260.370.380.370.380.38-5.06%80,000
Feb 27, 20260.370.400.370.400.408.22%240,000
Feb 26, 20260.370.370.370.370.37-3.95%100,000
Feb 25, 20260.390.390.380.380.38-1.30%82,800
Feb 24, 20260.370.390.370.390.391.32%60,000
Feb 23, 20260.380.380.380.380.38-3.80%-
Feb 20, 20260.400.400.400.400.40--
Feb 16, 20260.400.400.400.400.403.95%20,000
Feb 13, 20260.380.380.380.380.38--
Feb 12, 20260.380.380.380.380.38-20,000
Feb 11, 20260.380.380.380.380.38--
Feb 10, 20260.380.380.380.380.384.11%-
Feb 9, 20260.360.400.360.370.37-7.59%556,000
Feb 6, 20260.400.400.400.400.40--
Feb 5, 20260.400.400.400.400.40--
Feb 4, 20260.400.400.400.400.40--
Feb 3, 20260.400.400.400.400.40--
Feb 2, 20260.400.400.400.400.40--
Jan 30, 20260.400.400.400.400.40--
Jan 29, 20260.400.400.380.400.40-1.25%106,200
Jan 28, 20260.400.400.400.400.401.27%40,000
Jan 27, 20260.390.430.390.400.40-7.06%152,000
Jan 26, 20260.430.430.430.430.43--
Jan 23, 20260.420.430.420.430.431.19%642,000
Jan 22, 20260.420.430.420.420.42-440,000
Jan 21, 20260.420.420.420.420.42--
Jan 20, 20260.420.420.420.420.42-2.33%400,000
Jan 19, 20260.430.430.430.430.432.38%300,000
Jan 16, 20260.420.420.420.420.42-80,000
Jan 15, 20260.420.420.420.420.423.70%20,000
Jan 14, 20260.410.410.410.410.41--
Jan 13, 20260.390.420.390.410.415.19%420,000
Jan 12, 20260.410.420.380.390.39-4.94%656,000
Jan 9, 20260.410.410.410.410.412.53%600,000
Jan 8, 20260.400.400.400.400.40-80,000
Jan 7, 20260.410.410.400.400.406.76%100,000
Jan 6, 20260.400.410.370.370.37-160,000
Jan 5, 20260.370.370.370.370.37-5.13%20,000
Jan 2, 20260.380.390.360.390.391.30%360,000
Dec 31, 20250.390.390.390.390.39-40,000
Dec 30, 20250.390.390.390.390.39-120,000
Dec 29, 20250.390.390.390.390.39--
Dec 24, 20250.390.390.390.390.39--
Dec 23, 20250.390.390.390.390.391.32%80,000
Dec 22, 20250.380.380.380.380.38-40,000
Dec 19, 20250.380.380.380.380.38-200,000
Dec 18, 20250.380.380.380.380.38--
Dec 17, 20250.410.410.380.380.38-7.32%380,800
Dec 16, 20250.420.420.410.410.41-140,200
Dec 15, 20250.410.410.410.410.41-60,000
Dec 12, 20250.410.410.410.410.41--
Dec 11, 20250.420.440.410.410.41-1.20%116,000
Dec 10, 20250.420.420.420.420.423.75%100,000
Dec 9, 20250.440.440.400.400.40-2.44%280,000
Dec 8, 20250.410.410.410.410.41-3,000
Dec 5, 20250.410.430.410.410.412.50%197,000
Dec 4, 20250.400.400.400.400.40-4.76%40,000
Dec 3, 20250.420.420.420.420.42-160,000
Dec 2, 20250.420.440.410.420.421.20%660,000
Dec 1, 20250.430.430.410.420.42-3.49%360,000
Nov 28, 20250.450.450.430.430.43-2.27%60,000