Artini Holdings Limited - 0789.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.4	0.4	0.4	0.4	0.4	60,000
December 03, 2025	0.42	0.42	0.42	0.42	0.42	160,000
December 02, 2025	0.42	0.42	0.42	0.44	0.41	660,000
December 01, 2025	0.43	0.42	0.42	0.43	0.41	360,000
November 28, 2025	0.45	0.43	0.43	0.45	0.43	60,000
November 27, 2025	0.44	0.44	0.44	0.44	0.44	0
November 26, 2025	0.45	0.44	0.44	0.45	0.42	100,000
November 25, 2025	0.43	0.44	0.44	0.44	0.42	620,000
November 24, 2025	0.45	0.44	0.44	0.45	0.44	48,000
November 21, 2025	0.46	0.45	0.45	0.46	0.44	380,000
November 20, 2025	0.45	0.45	0.45	0.46	0.44	680,000
November 19, 2025	0.46	0.46	0.46	0.48	0.45	392,914
November 18, 2025	0.49	0.49	0.49	0.49	0.49	0
November 17, 2025	0.49	0.49	0.49	0.49	0.49	28,000
November 14, 2025	0.46	0.46	0.46	0.46	0.46	40,000
November 13, 2025	0.46	0.48	0.48	0.48	0.46	252,000
November 12, 2025	0.48	0.48	0.48	0.5	0.47	2.28M
November 11, 2025	0.48	0.47	0.47	0.48	0.47	1M
November 10, 2025	0.52	0.48	0.48	0.52	0.48	920,000
November 07, 2025	0.48	0.47	0.47	0.51	0.44	2.84M
November 06, 2025	0.48	0.47	0.47	0.48	0.47	120,000
November 05, 2025	0.45	0.45	0.45	0.46	0.44	468,000
November 04, 2025	0.48	0.45	0.45	0.49	0.45	820,000
November 03, 2025	0.45	0.45	0.45	0.45	0.45	186,006
October 31, 2025	0.45	0.46	0.46	0.47	0.45	1.46M
October 30, 2025	0.48	0.47	0.47	0.49	0.47	3.94M
October 28, 2025	0.49	0.49	0.49	0.5	0.46	4.46M
October 27, 2025	0.5	0.49	0.49	0.5	0.48	3.18M
October 24, 2025	0.51	0.49	0.49	0.51	0.48	4.06M
October 23, 2025	0.45	0.51	0.51	0.54	0.44	5.93M
October 22, 2025	0.45	0.47	0.47	0.47	0.45	1.32M
October 21, 2025	0.48	0.49	0.49	0.49	0.48	440,000
October 20, 2025	0.49	0.48	0.48	0.5	0.48	40,000
October 17, 2025	0.46	0.47	0.47	0.48	0.46	420,000
October 16, 2025	0.47	0.47	0.47	0.47	0.44	516,000
October 15, 2025	0.49	0.46	0.46	0.5	0.42	3.77M
October 14, 2025	0.5	0.48	0.48	0.55	0.48	2.06M
October 13, 2025	0.5	0.5	0.5	0.5	0.5	140,000
October 10, 2025	0.48	0.49	0.49	0.49	0.47	520,000
October 09, 2025	0.48	0.49	0.49	0.49	0.48	568,000
October 08, 2025	0.47	0.48	0.48	0.5	0.47	1.23M
October 06, 2025	0.51	0.48	0.48	0.54	0.48	4.94M
October 03, 2025	0.52	0.5	0.5	0.6	0.49	2.1M
October 02, 2025	0.53	0.5	0.5	0.53	0.48	2.79M
September 30, 2025	0.51	0.47	0.47	0.51	0.47	3.36M
September 29, 2025	0.6	0.5	0.5	0.6	0.48	9.49M
September 26, 2025	0.41	0.6	0.6	0.6	0.4	5.14M
September 25, 2025	0.42	0.42	0.42	0.42	0.4	1.25M
September 24, 2025	0.41	0.42	0.42	0.43	0.38	3.94M
September 23, 2025	0.4	0.42	0.42	0.43	0.38	4.16M
September 22, 2025	0.33	0.41	0.41	0.45	0.33	6.42M
September 19, 2025	0.3	0.3	0.3	0.3	0.28	20,000
September 18, 2025	0.3	0.3	0.3	0.3	0.3	0
September 17, 2025	0.28	0.3	0.3	0.3	0.28	48,000
September 16, 2025	0.3	0.29	0.28	0.3	0.28	580,000
September 15, 2025	0.3	0.3	0.3	0.3	0.3	40,000
September 12, 2025	0.3	0.3	0.3	0.3	0.3	185,000
September 11, 2025	0.3	0.3	0.3	0.3	0.3	240,000
September 10, 2025	0.31	0.3	0.3	0.31	0.27	662,000
September 09, 2025	0.31	0.31	0.31	0.31	0.31	20,000

Artini Holdings Limited (0789.HK) HKSE