Arts Optical International Holdings Limited (HKG:1120)
Hong Kong
· Delayed Price · Currency is HKD 0.830
-0.070 (-7.78%)
Apr 29, 2026, 4:08 PM HKT
HKG:1120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.95 | 0.95 | 0.83 | 0.83 | - | -7.78% | 10,000 |
| Apr 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Apr 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 16, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 8,000 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 94,000 |
| Apr 9, 2026 | 0.90 | 0.90 | 0.82 | 0.91 | 0.91 | 8.33% | 8,000 |
| Apr 8, 2026 | 0.85 | 0.90 | 0.80 | 0.84 | 0.84 | -6.67% | 20,000 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.86 | 0.90 | 0.90 | -8.16% | 46,000 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Mar 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 17, 2026 | 0.93 | 1.01 | 0.92 | 1.01 | 1.01 | 9.78% | 32,000 |
| Mar 16, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 20,000 |
| Mar 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 10, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | 1.11% | 4,000 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 6,000 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 5, 2026 | 0.83 | 0.97 | 0.83 | 0.97 | 0.97 | - | 30,000 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 4,000 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 614,000 |
| Mar 2, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 38,000 |
| Feb 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 4,000 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 4,000 |
| Feb 25, 2026 | 0.92 | 0.92 | 0.82 | 0.90 | 0.90 | -5.26% | 22,000 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 100,000 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 30,000 |
| Jan 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Jan 27, 2026 | 0.98 | 0.98 | 0.81 | 0.95 | 0.95 | -3.06% | 104,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 16,000 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 21, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -9.09% | 14,000 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.91% | 2,000 |
| Jan 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 32,000 |
| Jan 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Jan 15, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 12,000 |
| Jan 14, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 28,000 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.01 | 1.01 | -2.88% | 4,000 |
| Jan 12, 2026 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 50,000 |
| Jan 9, 2026 | 0.95 | 1.05 | 0.94 | 1.02 | 1.02 | 7.37% | 50,000 |
| Jan 8, 2026 | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | 10.47% | 26,000 |
| Jan 7, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -10.42% | 60,000 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.99 | 0.96 | 0.96 | -1.03% | 6,000 |
| Jan 5, 2026 | 0.98 | 0.98 | 0.85 | 0.97 | 0.97 | 2.11% | 14,000 |
| Jan 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 31, 2025 | 0.85 | 0.99 | 0.85 | 0.95 | 0.95 | 11.76% | 70,000 |
| Dec 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 360 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 17, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 104,000 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -1.16% | 32,000 |
| Dec 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 12, 2025 | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | 2.38% | 62,000 |
| Dec 11, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 242,000 |
| Dec 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 130,000 |
| Dec 9, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 62,000 |
| Dec 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 32,000 |
| Dec 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 8,000 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | - |
| Nov 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |