Alltronics Holdings Limited - 0833.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.68	0.66	0.66	0.68	0.66	48,000
December 03, 2025	0.64	0.66	0.66	0.66	0.63	420,000
December 02, 2025	0.65	0.65	0.65	0.65	0.64	44,000
December 01, 2025	0.64	0.66	0.66	0.66	0.64	60,000
November 28, 2025	0.64	0.66	0.66	0.66	0.64	28,000
November 27, 2025	0.65	0.65	0.65	0.65	0.64	128,000
November 26, 2025	0.66	0.65	0.65	0.66	0.65	260,000
November 25, 2025	0.64	0.64	0.64	0.65	0.64	1.44M
November 24, 2025	0.67	0.65	0.65	0.67	0.65	300,000
November 21, 2025	0.66	0.65	0.65	0.66	0.62	1.53M
November 20, 2025	0.66	0.67	0.67	0.67	0.65	792,000
November 19, 2025	0.66	0.67	0.67	0.68	0.66	228,000
November 18, 2025	0.66	0.66	0.66	0.66	0.65	556,000
November 17, 2025	0.67	0.67	0.67	0.68	0.67	472,000
November 14, 2025	0.66	0.67	0.67	0.67	0.66	204,000
November 13, 2025	0.66	0.66	0.66	0.67	0.66	628,000
November 12, 2025	0.67	0.66	0.66	0.67	0.65	264,000
November 11, 2025	0.67	0.66	0.66	0.67	0.66	124,000
November 10, 2025	0.69	0.67	0.67	0.69	0.67	60,000
November 07, 2025	0.67	0.67	0.67	0.67	0.67	32,000
November 06, 2025	0.67	0.67	0.67	0.67	0.67	36,000
November 05, 2025	0.68	0.67	0.67	0.68	0.67	68,000
November 04, 2025	0.69	0.68	0.68	0.69	0.67	312,000
November 03, 2025	0.69	0.67	0.67	0.69	0.67	334,000
October 31, 2025	0.68	0.67	0.67	0.68	0.67	116,000
October 30, 2025	0.7	0.68	0.68	0.7	0.66	404,000
October 28, 2025	0.68	0.68	0.68	0.71	0.68	484,000
October 27, 2025	0.67	0.68	0.68	0.69	0.67	261,220
October 24, 2025	0.67	0.67	0.67	0.68	0.67	200,000
October 23, 2025	0.65	0.67	0.67	0.7	0.65	624,000
October 22, 2025	0.67	0.65	0.65	0.67	0.65	584,792
October 21, 2025	0.65	0.66	0.66	0.66	0.65	440,000
October 20, 2025	0.66	0.66	0.66	0.67	0.64	361,000
October 17, 2025	0.65	0.68	0.68	0.68	0.65	880,000
October 16, 2025	0.68	0.68	0.68	0.68	0.67	484,000
October 15, 2025	0.64	0.68	0.68	0.68	0.64	1.16M
October 14, 2025	0.66	0.63	0.63	0.66	0.62	1.87M
October 13, 2025	0.65	0.68	0.68	0.69	0.64	2.51M
October 10, 2025	0.72	0.72	0.72	0.73	0.71	700,000
October 09, 2025	0.72	0.72	0.72	0.76	0.7	3.26M
October 08, 2025	0.65	0.7	0.7	0.7	0.64	1.97M
October 06, 2025	0.63	0.64	0.64	0.64	0.63	584,000
October 03, 2025	0.64	0.64	0.64	0.64	0.63	344,000
October 02, 2025	0.63	0.64	0.64	0.64	0.62	1.63M
September 30, 2025	0.61	0.62	0.62	0.63	0.61	628,000
September 29, 2025	0.61	0.61	0.61	0.61	0.6	308,000
September 26, 2025	0.59	0.6	0.6	0.6	0.59	28,000
September 25, 2025	0.59	0.61	0.61	0.61	0.57	484,000
September 24, 2025	0.6	0.59	0.59	0.6	0.57	2.87M
September 23, 2025	0.61	0.61	0.61	0.61	0.61	1.21M
September 22, 2025	0.61	0.62	0.62	0.62	0.61	212,000
September 19, 2025	0.62	0.62	0.62	0.62	0.62	704,000
September 18, 2025	0.63	0.64	0.61	0.65	0.63	764,000
September 17, 2025	0.63	0.65	0.62	0.65	0.63	2.82M
September 16, 2025	0.63	0.63	0.6	0.65	0.63	3.43M
September 15, 2025	0.62	0.63	0.6	0.63	0.61	2.54M
September 12, 2025	0.64	0.63	0.6	0.64	0.62	552,000
September 11, 2025	0.65	0.63	0.6	0.65	0.61	2.83M
September 10, 2025	0.63	0.64	0.64	0.68	0.63	4.66M
September 09, 2025	0.61	0.62	0.62	0.64	0.59	4.8M

Alltronics Holdings Limited (0833.HK) HKSE