Datronix Holdings Limited (HKG:0889)
Hong Kong
· Delayed Price · Currency is HKD 0.340
+0.005 (1.49%)
Mar 10, 2026, 3:19 PM HKT
Datronix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -8.22% | 388,000 |
| Mar 6, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -1.35% | 74,000 |
| Mar 5, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 64,000 |
| Mar 4, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -6.58% | 316,000 |
| Mar 3, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | - | 42,000 |
| Mar 2, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -1.30% | 30,000 |
| Feb 27, 2026 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 6.94% | 160,000 |
| Feb 26, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 334,000 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 88,000 |
| Feb 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 23, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 70,000 |
| Feb 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 20,000 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 9, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 112,000 |
| Feb 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 50,000 |
| Feb 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,000 |
| Jan 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 29, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 36,000 |
| Jan 28, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -2.60% | 66,000 |
| Jan 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| 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% | - |
| Nov 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.67% | 2,000 |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | - |
| Nov 7, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 316,000 |
| Nov 6, 2025 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -5.06% | 122,000 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 3, 2025 | 0.37 | 0.37 | 0.37 | 0.40 | 0.40 | 2.60% | 20,000 |
| Oct 31, 2025 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 4.05% | 174,000 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 22,000 |
| Oct 27, 2025 | 0.35 | 0.39 | 0.34 | 0.37 | 0.37 | -3.90% | 100,000 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.05% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 2.78% | 226,000 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 40,000 |
| Oct 16, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -4.00% | 52,000 |
| Oct 15, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 10.29% | 92,000 |
| Oct 14, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -8.11% | 154,000 |
| Oct 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.90% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.39 | 0.39 | 4.05% | 44,000 |