HKSE - Delayed Quote HKD

Artini Holdings Limited (0789.HK)

0.500 0.000 (0.00%)
At close: 11:49 AM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.500 0.500 0.500 0.500 0.500 -
Apr 24, 2024 0.520 0.520 0.480 0.500 0.500 505,000
Apr 23, 2024 0.510 0.510 0.480 0.495 0.495 206,000
Apr 22, 2024 0.510 0.520 0.500 0.520 0.520 1,400,000
Apr 19, 2024 0.540 0.570 0.520 0.520 0.520 820,000
Apr 18, 2024 0.560 0.570 0.520 0.520 0.520 1,071,200
Apr 17, 2024 0.570 0.580 0.520 0.520 0.520 1,360,000
Apr 16, 2024 0.530 0.550 0.500 0.540 0.540 500,000
Apr 15, 2024 0.590 0.590 0.540 0.550 0.550 660,000
Apr 12, 2024 0.580 0.580 0.560 0.560 0.560 423,200
Apr 11, 2024 0.570 0.570 0.540 0.560 0.560 1,520,000
Apr 10, 2024 0.590 0.590 0.570 0.580 0.580 800,000
Apr 9, 2024 0.580 0.580 0.580 0.580 0.580 141,000
Apr 8, 2024 0.580 0.600 0.580 0.600 0.600 672,000
Apr 5, 2024 0.570 0.600 0.570 0.590 0.590 460,000
Apr 3, 2024 0.580 0.580 0.580 0.580 0.580 48,000
Apr 2, 2024 0.600 0.600 0.570 0.600 0.600 1,542,000
Mar 28, 2024 0.590 0.600 0.580 0.590 0.590 640,000
Mar 27, 2024 0.580 0.590 0.580 0.590 0.590 540,000
Mar 26, 2024 0.590 0.600 0.590 0.590 0.590 140,000
Mar 25, 2024 0.590 0.600 0.580 0.580 0.580 400,000
Mar 22, 2024 0.600 0.600 0.590 0.590 0.590 1,060,000
Mar 21, 2024 0.610 0.610 0.590 0.600 0.600 520,200
Mar 20, 2024 0.560 0.600 0.560 0.600 0.600 520,000
Mar 19, 2024 0.580 0.580 0.560 0.560 0.560 900,000
Mar 18, 2024 0.600 0.600 0.590 0.590 0.590 742,000
Mar 15, 2024 0.610 0.610 0.590 0.590 0.590 280,000
Mar 14, 2024 0.590 0.600 0.570 0.600 0.600 563,000
Mar 13, 2024 0.610 0.610 0.580 0.600 0.600 1,260,000
Mar 12, 2024 0.600 0.610 0.570 0.590 0.590 2,260,000
Mar 11, 2024 0.590 0.600 0.590 0.590 0.590 727,579
Mar 8, 2024 0.610 0.630 0.590 0.590 0.590 1,920,000
Mar 7, 2024 0.620 0.630 0.610 0.620 0.620 2,321,200
Mar 6, 2024 0.600 0.630 0.600 0.620 0.620 1,040,000
Mar 5, 2024 0.610 0.630 0.580 0.610 0.610 2,522,000
Mar 4, 2024 0.610 0.630 0.610 0.630 0.630 824,000
Mar 1, 2024 0.620 0.620 0.600 0.600 0.600 1,360,000
Feb 29, 2024 0.620 0.620 0.620 0.620 0.620 100,000
Feb 28, 2024 0.620 0.640 0.620 0.640 0.640 1,860,000
Feb 27, 2024 0.620 0.630 0.610 0.630 0.630 292,000
Feb 26, 2024 0.640 0.640 0.610 0.630 0.630 773,900
Feb 23, 2024 0.640 0.640 0.640 0.640 0.640 282,000
Feb 22, 2024 0.630 0.650 0.630 0.650 0.650 1,040,000
Feb 21, 2024 0.620 0.630 0.610 0.620 0.620 1,460,000
Feb 20, 2024 0.600 0.630 0.600 0.620 0.620 518,000
Feb 19, 2024 0.620 0.620 0.610 0.610 0.610 440,000
Feb 16, 2024 0.620 0.620 0.620 0.620 0.620 -
Feb 15, 2024 0.620 0.620 0.620 0.620 0.620 462,000
Feb 14, 2024 0.610 0.630 0.560 0.630 0.630 1,140,000
Feb 9, 2024 0.640 0.640 0.640 0.640 0.640 -
Feb 8, 2024 0.630 0.630 0.630 0.630 0.630 -
Feb 7, 2024 0.610 0.630 0.610 0.630 0.630 1,440,000
Feb 6, 2024 0.600 0.620 0.600 0.610 0.610 360,000
Feb 5, 2024 0.620 0.630 0.570 0.610 0.610 1,394,094
Feb 2, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 1, 2024 0.600 0.610 0.590 0.600 0.600 760,000
Jan 31, 2024 0.620 0.620 0.600 0.600 0.600 740,000
Jan 30, 2024 0.640 0.640 0.600 0.620 0.620 620,000
Jan 29, 2024 0.650 0.650 0.640 0.640 0.640 206,000
Jan 26, 2024 0.620 0.630 0.610 0.610 0.610 1,140,000
Jan 25, 2024 0.620 0.640 0.620 0.630 0.630 1,640,000
Jan 24, 2024 0.620 0.640 0.620 0.640 0.640 180,000
Jan 23, 2024 0.630 0.640 0.610 0.620 0.620 1,620,000
Jan 22, 2024 0.620 0.680 0.620 0.650 0.650 989,428
Jan 19, 2024 0.660 0.660 0.640 0.640 0.640 357,000
Jan 18, 2024 0.640 0.660 0.640 0.640 0.640 420,000
Jan 17, 2024 0.620 0.640 0.610 0.640 0.640 1,300,000
Jan 16, 2024 0.610 0.620 0.600 0.620 0.620 1,180,000
Jan 15, 2024 0.630 0.630 0.630 0.630 0.630 -
Jan 12, 2024 0.620 0.640 0.610 0.630 0.630 7,420,000
Jan 11, 2024 0.620 0.630 0.610 0.620 0.620 1,768,600
Jan 10, 2024 0.630 0.630 0.590 0.610 0.610 480,000
Jan 9, 2024 0.580 0.650 0.590 0.630 0.630 1,320,000
Jan 8, 2024 0.620 0.620 0.600 0.600 0.600 909,000
Jan 5, 2024 0.610 0.630 0.610 0.620 0.620 1,284,000
Jan 4, 2024 0.640 0.650 0.610 0.630 0.630 1,732,000
Jan 3, 2024 0.670 0.680 0.650 0.650 0.650 2,180,000
Jan 2, 2024 0.680 0.680 0.670 0.680 0.680 400,000
Dec 29, 2023 0.690 0.690 0.680 0.690 0.690 880,000
Dec 28, 2023 0.690 0.700 0.680 0.690 0.690 920,000
Dec 27, 2023 0.710 0.720 0.690 0.690 0.690 1,471,500
Dec 22, 2023 0.730 0.730 0.710 0.720 0.720 1,060,000
Dec 21, 2023 0.710 0.730 0.700 0.730 0.730 2,140,000
Dec 20, 2023 0.690 0.710 0.690 0.710 0.710 720,000
Dec 19, 2023 0.680 0.710 0.680 0.700 0.700 2,040,000
Dec 18, 2023 0.690 0.690 0.680 0.690 0.690 560,000
Dec 15, 2023 0.700 0.710 0.690 0.690 0.690 1,036,000
Dec 14, 2023 0.700 0.700 0.680 0.690 0.690 1,324,000
Dec 13, 2023 0.700 0.710 0.690 0.690 0.690 450,000
Dec 12, 2023 0.710 0.740 0.700 0.700 0.700 2,692,000
Dec 11, 2023 0.660 0.730 0.660 0.700 0.700 1,020,000
Dec 8, 2023 0.730 0.740 0.690 0.690 0.690 2,372,100
Dec 7, 2023 0.650 0.760 0.650 0.730 0.730 8,030,000
Dec 6, 2023 0.650 0.700 0.630 0.670 0.670 2,532,600
Dec 5, 2023 0.660 0.660 0.630 0.640 0.640 1,820,000
Dec 4, 2023 0.680 0.680 0.660 0.660 0.660 1,300,000
Dec 1, 2023 0.660 0.720 0.650 0.660 0.660 4,188,000
Nov 30, 2023 0.630 0.670 0.630 0.650 0.650 1,420,000
Nov 29, 2023 0.680 0.700 0.640 0.660 0.660 2,404,000
Nov 28, 2023 0.680 0.700 0.640 0.680 0.680 3,764,000
Nov 27, 2023 0.650 0.680 0.630 0.660 0.660 5,768,000
Nov 24, 2023 0.650 0.750 0.610 0.620 0.620 11,394,200
Nov 23, 2023 0.700 0.750 0.630 0.670 0.670 7,158,000
Nov 22, 2023 0.880 0.900 0.600 0.690 0.690 19,952,000
Nov 21, 2023 0.690 0.900 0.710 0.880 0.880 14,728,466
Nov 20, 2023 0.540 0.710 0.560 0.690 0.690 12,120,208
Nov 17, 2023 0.540 0.550 0.485 0.530 0.530 6,400,723
Nov 16, 2023 0.475 0.520 0.480 0.520 0.520 5,103,038
Nov 15, 2023 0.455 0.480 0.450 0.475 0.475 4,553,300
Nov 14, 2023 0.485 0.500 0.450 0.455 0.455 6,045,561
Nov 13, 2023 0.440 0.510 0.440 0.470 0.470 7,221,596
Nov 10, 2023 0.400 0.440 0.400 0.440 0.440 1,876,000
Nov 9, 2023 0.400 0.400 0.395 0.400 0.400 4,871,600
Nov 8, 2023 0.380 0.405 0.380 0.395 0.395 2,294,100
Nov 7, 2023 0.405 0.450 0.395 0.395 0.395 7,747,798
Nov 6, 2023 0.400 0.405 0.395 0.400 0.400 1,554,831
Nov 3, 2023 0.390 0.400 0.385 0.400 0.400 591,100
Nov 2, 2023 0.410 0.410 0.380 0.395 0.395 1,738,200
Nov 1, 2023 0.375 0.410 0.370 0.400 0.400 3,166,285
Oct 31, 2023 0.405 0.430 0.365 0.405 0.405 5,750,490
Oct 30, 2023 0.310 0.415 0.300 0.405 0.405 10,672,200
Oct 27, 2023 0.300 0.315 0.300 0.310 0.310 2,448,000
Oct 26, 2023 0.270 0.300 0.270 0.300 0.300 434,000
Oct 25, 2023 0.300 0.300 0.295 0.290 0.290 220,000
Oct 24, 2023 0.255 0.290 0.255 0.290 0.290 561,500
Oct 20, 2023 0.250 0.310 0.247 0.270 0.270 4,476,000
Oct 19, 2023 0.255 0.260 0.242 0.260 0.260 1,400,000
Oct 18, 2023 0.230 0.255 0.230 0.255 0.255 810,600
Oct 17, 2023 0.237 0.237 0.231 0.234 0.234 120,000
Oct 16, 2023 0.239 0.245 0.239 0.240 0.240 646,304
Oct 13, 2023 0.214 0.238 0.214 0.239 0.239 3,136,000
Oct 12, 2023 0.221 0.245 0.220 0.225 0.225 4,840,000
Oct 11, 2023 0.240 0.242 0.236 0.236 0.236 720,000
Oct 10, 2023 0.242 0.250 0.230 0.240 0.240 7,500,000
Oct 9, 2023 0.220 0.247 0.220 0.238 0.238 3,085,761
Oct 6, 2023 0.200 0.215 0.200 0.213 0.213 2,680,000
Oct 5, 2023 0.197 0.209 0.197 0.200 0.200 1,720,000
Oct 4, 2023 0.208 0.208 0.208 0.208 0.208 -
Oct 3, 2023 0.211 0.211 0.191 0.202 0.202 1,340,000
Sep 29, 2023 0.210 0.211 0.205 0.211 0.211 409,000
Sep 28, 2023 0.208 0.229 0.207 0.220 0.220 8,840,000
Sep 27, 2023 0.201 0.219 0.200 0.209 0.209 7,568,800
Sep 26, 2023 0.223 0.223 0.223 0.223 0.223 -
Sep 25, 2023 0.223 0.223 0.223 0.223 0.223 -
Sep 22, 2023 0.223 0.223 0.223 0.223 0.223 -
Sep 21, 2023 0.223 0.223 0.223 0.223 0.223 -
Sep 20, 2023 0.223 0.223 0.223 0.223 0.223 -
Sep 19, 2023 0.223 0.223 0.223 0.223 0.223 -
Sep 18, 2023 0.223 0.223 0.223 0.223 0.223 -
Sep 15, 2023 0.215 0.225 0.215 0.223 0.223 580,000
Sep 14, 2023 0.225 0.225 0.218 0.219 0.219 1,340,000
Sep 13, 2023 0.212 0.219 0.212 0.219 0.219 2,850,000
Sep 12, 2023 0.216 0.216 0.212 0.212 0.212 2,400,000
Sep 11, 2023 0.185 0.220 0.185 0.209 0.209 1,740,100
Sep 7, 2023 0.215 0.215 0.202 0.208 0.208 3,260,000
Sep 6, 2023 0.201 0.207 0.201 0.205 0.205 620,000
Sep 5, 2023 0.220 0.220 0.194 0.201 0.201 3,200,000
Sep 4, 2023 0.210 0.239 0.200 0.210 0.210 6,100,000
Aug 31, 2023 0.204 0.204 0.190 0.199 0.199 2,784,000
Aug 30, 2023 0.210 0.212 0.195 0.204 0.204 2,650,000
Aug 29, 2023 0.220 0.220 0.212 0.220 0.220 260,000
Aug 28, 2023 0.241 0.241 0.216 0.216 0.216 1,025,000
Aug 25, 2023 0.243 0.244 0.222 0.240 0.240 421,600
Aug 24, 2023 0.230 0.230 0.222 0.229 0.229 2,000,000
Aug 23, 2023 0.240 0.240 0.227 0.230 0.230 2,220,000
Aug 22, 2023 0.244 0.244 0.244 0.244 0.244 -
Aug 21, 2023 0.236 0.243 0.233 0.237 0.237 2,710,000
Aug 18, 2023 0.218 0.245 0.212 0.236 0.236 2,061,000
Aug 17, 2023 0.240 0.240 0.220 0.220 0.220 2,940,000
Aug 16, 2023 0.221 0.250 0.220 0.245 0.245 1,768,000
Aug 15, 2023 0.242 0.245 0.220 0.245 0.245 1,513,000
Aug 14, 2023 0.245 0.243 0.231 0.239 0.239 2,504,800
Aug 11, 2023 0.265 0.265 0.250 0.250 0.250 920,000
Aug 10, 2023 0.265 0.270 0.255 0.260 0.260 3,254,000
Aug 9, 2023 0.255 0.270 0.250 0.255 0.255 2,554,000
Aug 8, 2023 0.300 0.310 0.250 0.265 0.265 3,844,000
Aug 7, 2023 0.214 0.310 0.214 0.290 0.290 9,533,000
Aug 4, 2023 0.193 0.209 0.193 0.209 0.209 620,000
Aug 3, 2023 0.202 0.208 0.202 0.208 0.208 1,540,000
Aug 2, 2023 0.210 0.214 0.195 0.201 0.201 4,448,000
Aug 1, 2023 0.189 0.201 0.183 0.200 0.200 1,900,000
Jul 31, 2023 0.198 0.204 0.195 0.197 0.197 3,469,152
Jul 28, 2023 0.226 0.226 0.195 0.197 0.197 3,464,000
Jul 27, 2023 0.216 0.236 0.210 0.219 0.219 6,176,000
Jul 26, 2023 0.196 0.220 0.196 0.215 0.215 4,910,000
Jul 25, 2023 0.178 0.190 0.178 0.191 0.191 1,520,000
Jul 24, 2023 0.186 0.186 0.179 0.185 0.185 1,920,000
Jul 21, 2023 0.184 0.184 0.184 0.184 0.184 20,000
Jul 20, 2023 0.186 0.187 0.181 0.185 0.185 2,560,000
Jul 19, 2023 0.187 0.188 0.187 0.188 0.188 560,000
Jul 18, 2023 0.185 0.187 0.184 0.186 0.186 5,820,000
Jul 14, 2023 0.175 0.185 0.175 0.185 0.185 1,536,000
Jul 13, 2023 0.172 0.185 0.172 0.185 0.185 1,800,000
Jul 12, 2023 0.176 0.176 0.176 0.176 0.176 100,000
Jul 11, 2023 0.178 0.178 0.168 0.175 0.175 4,840,000
Jul 10, 2023 0.180 0.185 0.176 0.176 0.176 2,024,000
Jul 7, 2023 0.187 0.188 0.185 0.185 0.185 2,440,000
Jul 6, 2023 0.184 0.185 0.180 0.180 0.180 3,183,200
Jul 5, 2023 0.186 0.186 0.186 0.187 0.187 725,000
Jul 4, 2023 0.181 0.181 0.181 0.181 0.181 -
Jul 3, 2023 0.187 0.191 0.184 0.188 0.188 4,145,000
Jun 30, 2023 0.186 0.186 0.186 0.186 0.186 700,000
Jun 29, 2023 0.187 0.187 0.180 0.186 0.186 1,880,000
Jun 28, 2023 0.186 0.191 0.184 0.188 0.188 4,420,000
Jun 27, 2023 0.184 0.184 0.184 0.184 0.184 165,000
Jun 26, 2023 0.183 0.184 0.183 0.184 0.184 3,320,000
Jun 23, 2023 0.182 0.184 0.178 0.184 0.184 2,224,000
Jun 21, 2023 0.183 0.185 0.175 0.185 0.185 3,800,000
Jun 20, 2023 0.175 0.182 0.175 0.182 0.182 3,838,000
Jun 19, 2023 0.187 0.187 0.166 0.180 0.180 1,428,000
Jun 16, 2023 0.188 0.188 0.183 0.183 0.183 2,725,000
Jun 15, 2023 0.181 0.185 0.181 0.185 0.185 1,624,000
Jun 14, 2023 0.181 0.191 0.181 0.181 0.181 3,820,000
Jun 13, 2023 0.175 0.188 0.175 0.177 0.177 2,560,500
Jun 12, 2023 0.175 0.180 0.175 0.179 0.179 3,180,000
Jun 9, 2023 0.178 0.183 0.170 0.170 0.170 2,380,000
Jun 8, 2023 0.165 0.190 0.165 0.178 0.178 3,380,000
Jun 7, 2023 0.170 0.170 0.169 0.175 0.175 242,800
Jun 6, 2023 0.171 0.188 0.167 0.183 0.183 5,248,000
Jun 5, 2023 0.157 0.170 0.157 0.171 0.171 3,200,000
Jun 2, 2023 0.157 0.160 0.156 0.156 0.156 3,104,000
Jun 1, 2023 0.155 0.159 0.155 0.159 0.159 3,240,000
May 31, 2023 0.158 0.158 0.155 0.157 0.157 1,820,000
May 30, 2023 0.159 0.159 0.153 0.155 0.155 2,620,000
May 29, 2023 0.159 0.159 0.152 0.153 0.153 1,420,000
May 25, 2023 0.151 0.155 0.150 0.155 0.155 2,048,000
May 24, 2023 0.155 0.160 0.149 0.154 0.154 3,730,000
May 23, 2023 0.150 0.155 0.148 0.155 0.155 701,000
May 22, 2023 0.150 0.151 0.150 0.151 0.151 2,700,000
May 19, 2023 0.150 0.150 0.150 0.150 0.150 -
May 18, 2023 0.150 0.151 0.143 0.150 0.150 3,640,000
May 17, 2023 0.151 0.153 0.146 0.148 0.148 4,250,720
May 16, 2023 0.150 0.150 0.150 0.150 0.150 -
May 15, 2023 0.151 0.158 0.150 0.150 0.150 3,260,000
May 12, 2023 0.150 0.153 0.150 0.153 0.153 756,000
May 11, 2023 0.155 0.156 0.153 0.156 0.156 1,081,100
May 10, 2023 0.155 0.158 0.152 0.154 0.154 5,423,000
May 9, 2023 0.154 0.158 0.150 0.158 0.158 3,188,000
May 8, 2023 0.154 0.160 0.150 0.155 0.155 3,040,000
May 5, 2023 0.150 0.168 0.149 0.167 0.167 4,780,000
May 4, 2023 0.150 0.176 0.142 0.160 0.160 7,585,000
May 3, 2023 0.175 0.180 0.125 0.149 0.149 19,805,600
May 2, 2023 0.080 0.190 0.080 0.175 0.175 50,858,508
Apr 28, 2023 0.063 0.063 0.063 0.063 0.063 -
Apr 27, 2023 0.063 0.063 0.063 0.063 0.063 -
Apr 26, 2023 0.056 0.064 0.053 0.063 0.063 4,820,000
Apr 25, 2023 0.065 0.066 0.055 0.058 0.058 7,940,000

Related Tickers

1150.HK Milan Station Holdings Limited
0.100
0.00%
 
1327.HK Luxxu Group Limited
0.080
-2.44%
 
0986.HK China Environmental Energy Investment Limited
0.044
0.00%
 
0860.HK Apollo Future Mobility Group Limited
0.490
0.00%
 
0887.HK Emperor Watch & Jewellery Limited
0.175
+0.57%