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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.31	0.31	0.31	0.31	0.31	0
September 05, 2025	0.31	0.31	0.31	0.31	0.31	122,000
September 04, 2025	0.31	0.31	0.31	0.32	0.31	680,000
September 03, 2025	0.31	0.31	0.31	0.31	0.31	43,000
September 02, 2025	0.31	0.31	0.31	0.31	0.31	0
September 01, 2025	0.31	0.31	0.31	0.31	0.31	47,600
August 29, 2025	0.32	0.32	0.32	0.32	0.32	7,900
August 28, 2025	0.32	0.32	0.31	0.32	0.31	60,500
August 27, 2025	0.33	0.32	0.32	0.33	0.32	960,000
August 26, 2025	0.31	0.31	0.31	0.31	0.31	0
August 25, 2025	0.32	0.31	0.31	0.32	0.31	156,000
August 22, 2025	0.32	0.31	0.31	0.33	0.31	460,000
August 21, 2025	0.31	0.32	0.32	0.32	0.31	640,000
August 20, 2025	0.31	0.32	0.32	0.32	0.31	144,000
August 19, 2025	0.32	0.32	0.32	0.32	0.32	0
August 18, 2025	0.32	0.32	0.32	0.32	0.32	60,000
August 15, 2025	0.35	0.35	0.35	0.35	0.33	545,000
August 14, 2025	0.34	0.34	0.34	0.34	0.34	0
August 13, 2025	0.34	0.34	0.34	0.34	0.34	4,000
August 12, 2025	0.34	0.34	0.34	0.34	0.34	60,000
August 11, 2025	0.34	0.34	0.34	0.34	0.34	79,235
August 08, 2025	0.32	0.34	0.34	0.34	0.32	301,600
August 07, 2025	0.32	0.32	0.32	0.32	0.32	120,000
August 06, 2025	0.32	0.32	0.32	0.32	0.32	40,000
August 05, 2025	0.32	0.32	0.32	0.32	0.32	120,000
August 04, 2025	0.33	0.33	0.33	0.33	0.33	0
August 01, 2025	0.31	0.33	0.33	0.33	0.31	302,000
July 31, 2025	0.34	0.34	0.34	0.34	0.34	0
July 30, 2025	0.34	0.34	0.34	0.34	0.34	0
July 29, 2025	0.34	0.34	0.34	0.34	0.34	20,000
July 28, 2025	0.34	0.34	0.34	0.34	0.34	364,000
July 25, 2025	0.36	0.36	0.36	0.36	0.36	1,000
July 24, 2025	0.36	0.36	0.36	0.36	0.36	2,000
July 23, 2025	0.36	0.36	0.36	0.36	0.36	0
July 22, 2025	0.36	0.36	0.36	0.36	0.36	0
July 21, 2025	0.36	0.36	0.36	0.36	0.36	0
July 18, 2025	0.36	0.36	0.36	0.36	0.36	20,000
July 17, 2025	0.35	0.35	0.35	0.35	0.35	0
July 16, 2025	0.35	0.35	0.35	0.35	0.35	0
July 15, 2025	0.35	0.35	0.35	0.35	0.35	0
July 14, 2025	0.35	0.35	0.35	0.35	0.35	0
July 11, 2025	0.35	0.35	0.35	0.35	0.35	80,000
July 10, 2025	0.3	0.32	0.32	0.32	0.3	1.32M
July 09, 2025	0.3	0.3	0.3	0.3	0.3	0
July 08, 2025	0.31	0.3	0.3	0.32	0.3	1.46M
July 07, 2025	0.31	0.31	0.31	0.31	0.31	0
July 04, 2025	0.31	0.31	0.31	0.31	0.31	40,000
July 03, 2025	0.3	0.31	0.31	0.31	0.3	680,000
July 02, 2025	0.31	0.31	0.31	0.31	0.31	2.32M
June 30, 2025	0.32	0.31	0.31	0.33	0.31	2.46M
June 27, 2025	0.34	0.32	0.32	0.34	0.32	142,000
June 26, 2025	0.32	0.32	0.32	0.32	0.32	68,400
June 25, 2025	0.33	0.34	0.34	0.34	0.33	152,000
June 24, 2025	0.33	0.33	0.33	0.33	0.33	100,000
June 23, 2025	0.33	0.34	0.34	0.34	0.33	60,000
June 20, 2025	0.36	0.36	0.36	0.36	0.36	40,000

Artini Holdings Limited (0789.HK) HKSE