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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.57	0.6	0.6	0.63	0.57	3.63M
September 05, 2025	0.55	0.57	0.57	0.58	0.55	2.76M
September 04, 2025	0.57	0.56	0.56	0.58	0.54	1.36M
September 03, 2025	0.54	0.56	0.56	0.58	0.54	5.01M
September 02, 2025	0.54	0.54	0.54	0.55	0.52	3.68M
September 01, 2025	0.52	0.53	0.53	0.54	0.51	7.59M
August 29, 2025	0.5	0.49	0.49	0.55	0.49	11.03M
August 28, 2025	0.46	0.47	0.47	0.47	0.46	696,000
August 27, 2025	0.49	0.47	0.47	0.5	0.47	1.66M
August 26, 2025	0.49	0.49	0.49	0.49	0.48	936,000
August 25, 2025	0.48	0.49	0.49	0.49	0.48	1.12M
August 22, 2025	0.48	0.49	0.49	0.49	0.48	1.06M
August 21, 2025	0.49	0.48	0.48	0.5	0.48	3.8M
August 20, 2025	0.5	0.48	0.48	0.52	0.48	5.28M
August 19, 2025	0.49	0.49	0.49	0.49	0.48	229,000
August 18, 2025	0.49	0.5	0.5	0.5	0.49	168,000
August 15, 2025	0.48	0.5	0.5	0.5	0.48	136,000
August 14, 2025	0.49	0.49	0.49	0.49	0.48	168,000
August 13, 2025	0.51	0.48	0.48	0.51	0.47	767,490
August 12, 2025	0.48	0.49	0.49	0.52	0.48	428,000
August 11, 2025	0.5	0.49	0.49	0.5	0.48	420,000
August 08, 2025	0.5	0.49	0.49	0.51	0.48	704,000
August 07, 2025	0.49	0.5	0.5	0.5	0.49	296,000
August 06, 2025	0.49	0.51	0.51	0.51	0.49	328,000
August 05, 2025	0.5	0.5	0.5	0.52	0.49	784,000
August 04, 2025	0.47	0.5	0.5	0.5	0.47	348,000
August 01, 2025	0.47	0.47	0.47	0.47	0.46	100,000
July 31, 2025	0.47	0.47	0.47	0.48	0.47	224,000
July 30, 2025	0.49	0.47	0.47	0.51	0.47	1.01M
July 29, 2025	0.47	0.49	0.49	0.51	0.47	912,000
July 28, 2025	0.49	0.49	0.49	0.49	0.49	0
July 25, 2025	0.48	0.49	0.49	0.5	0.47	507,500
July 24, 2025	0.48	0.48	0.48	0.5	0.47	420,000
July 23, 2025	0.51	0.49	0.49	0.52	0.48	456,000
July 22, 2025	0.51	0.49	0.49	0.55	0.49	544,000
July 21, 2025	0.5	0.5	0.5	0.5	0.48	516,000
July 18, 2025	0.48	0.49	0.49	0.5	0.47	1.42M
July 17, 2025	0.5	0.49	0.49	0.5	0.47	716,000
July 16, 2025	0.47	0.47	0.47	0.49	0.47	416,000
July 15, 2025	0.48	0.47	0.47	0.48	0.46	376,000
July 14, 2025	0.46	0.45	0.45	0.46	0.45	602,000
July 11, 2025	0.45	0.45	0.45	0.45	0.45	0
July 10, 2025	0.48	0.45	0.45	0.48	0.44	2.5M
July 09, 2025	0.48	0.48	0.48	0.48	0.48	48,000
July 08, 2025	0.49	0.48	0.48	0.49	0.48	16,000
July 07, 2025	0.48	0.48	0.48	0.48	0.48	92,000

Alltronics Holdings Limited (0833.HK) HKSE