Datronix Holdings Limited (HKG:0889)
Hong Kong
· Delayed Price · Currency is HKD 0.380
+0.020 (5.56%)
Apr 29, 2026, 3:57 PM HKT
Datronix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.35 | 0.40 | 0.33 | 0.36 | 0.36 | - | 170,000 |
| Apr 27, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -7.69% | 424,000 |
| Apr 24, 2026 | 0.35 | 0.47 | 0.34 | 0.39 | 0.39 | 30.00% | 2,466,000 |
| Apr 23, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 22,000 |
| Apr 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 6,000 |
| Apr 17, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 3.23% | 144,000 |
| Apr 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 15, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 120,000 |
| Apr 14, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 40,000 |
| Apr 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 10, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 66,000 |
| Apr 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 1, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 31, 2026 | 0.30 | 0.30 | 0.29 | 0.31 | 0.31 | -1.61% | 14,000 |
| Mar 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 27, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 10,000 |
| Mar 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 23, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 100,000 |
| Mar 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | - |
| Mar 19, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 6,000 |
| Mar 18, 2026 | 0.31 | 0.33 | 0.29 | 0.33 | 0.33 | 6.45% | 54,000 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -6.06% | 244,000 |
| Mar 16, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | - | 180,000 |
| Mar 13, 2026 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | -5.71% | 66,000 |
| Mar 12, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 194,000 |
| Mar 11, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 10, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 1.49% | 64,000 |
| 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 | - | - |