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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alltronics Holdings Limited (0833.HK) HKSE