Alltronics Holdings Limited (HKG:0833)
Hong Kong
· Delayed Price · Currency is HKD 0.570
0.00 (0.00%)
Apr 29, 2026, 9:44 AM HKT
Alltronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.57 | 0.57 | 0.56 | 0.58 | 0.58 | 1.75% | 116,000 |
| Apr 28, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 168,000 |
| Apr 27, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -3.33% | 376,000 |
| Apr 24, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 308,000 |
| Apr 23, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 292,000 |
| Apr 22, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | - | 452,000 |
| Apr 21, 2026 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 5.36% | 1,106,000 |
| Apr 20, 2026 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | - | 880,000 |
| Apr 17, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -1.75% | 1,104,000 |
| Apr 16, 2026 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 604,000 |
| Apr 15, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 304,000 |
| Apr 14, 2026 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 872,000 |
| Apr 13, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 1,376,000 |
| Apr 10, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 312,000 |
| Apr 9, 2026 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | - | 1,292,000 |
| Apr 8, 2026 | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | 1.96% | 4,288,000 |
| Apr 2, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 1,352,000 |
| Apr 1, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 3,184,000 |
| Mar 31, 2026 | 0.56 | 0.56 | 0.50 | 0.51 | 0.51 | -10.53% | 3,024,000 |
| Mar 30, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 320,000 |
| Mar 27, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 294,500 |
| 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 |
| Jan 13, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 728,000 |
| Jan 12, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 260,900 |
| Jan 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 8, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 360,000 |
| Jan 7, 2026 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 3.08% | 672,000 |
| Jan 6, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 128,000 |
| Jan 5, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 228,000 |
| Jan 2, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 188,000 |
| Dec 31, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 292,000 |
| Dec 30, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | - | 1,060,000 |
| Dec 29, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 56,000 |
| Dec 24, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 72,000 |
| Dec 23, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 187,000 |
| Dec 22, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 208,000 |
| Dec 19, 2025 | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | 3.13% | 1,092,000 |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 40,000 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 40,000 |
| Dec 16, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 276,000 |
| Dec 15, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 48,000 |
| Dec 12, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 32,000 |
| Dec 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 10, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 324,000 |
| Dec 9, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 612,000 |
| Dec 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 5, 2025 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | - | 599,000 |
| Dec 4, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | - | 44,000 |
| Dec 3, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 420,000 |
| Dec 2, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 40,000 |
| Dec 1, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 60,000 |
| Nov 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 24,000 |