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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Artini Holdings Limited (0789.HK) HKSE