Arts Optical International Holdings Limited - 1120.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1.01	1.01	1.01	1.01	0.98	28,000
January 13, 2026	1.05	1.01	1.01	1.05	1.01	4,000
January 12, 2026	0.99	1.04	1.04	1.04	0.98	50,000
January 09, 2026	0.95	1.02	1.02	1.05	0.94	50,000
January 08, 2026	0.89	0.95	0.95	0.96	0.89	26,000
January 07, 2026	0.87	0.86	0.86	0.87	0.84	60,000
January 06, 2026	0.99	0.96	0.96	0.99	0.96	6,000
January 05, 2026	0.98	0.97	0.97	0.98	0.85	14,000
January 02, 2026	0.95	0.95	0.95	0.95	0.95	0
December 31, 2025	0.85	0.95	0.95	0.99	0.85	72,000
December 30, 2025	0.85	0.85	0.85	0.85	0.85	360
December 29, 2025	0.85	0.85	0.85	0.85	0.85	0
December 24, 2025	0.85	0.85	0.85	0.85	0.85	0
December 23, 2025	0.85	0.85	0.85	0.85	0.85	0
December 22, 2025	0.85	0.85	0.85	0.85	0.85	0
December 19, 2025	0.85	0.85	0.85	0.85	0.85	0
December 18, 2025	0.85	0.85	0.85	0.85	0.85	0
December 17, 2025	0.86	0.85	0.85	0.86	0.85	104,000
December 16, 2025	0.85	0.85	0.85	0.85	0.82	32,000
December 15, 2025	0.86	0.86	0.86	0.86	0.86	0
December 12, 2025	0.86	0.86	0.86	0.86	0.82	62,000
December 11, 2025	0.85	0.84	0.84	0.85	0.84	242,000
December 10, 2025	0.85	0.85	0.85	0.85	0.85	130,000
December 09, 2025	0.85	0.82	0.82	0.85	0.82	62,000
December 08, 2025	0.85	0.85	0.85	0.85	0.85	32,000
December 05, 2025	0.85	0.85	0.85	0.85	0.85	0
December 04, 2025	0.85	0.85	0.85	0.85	0.85	0
December 03, 2025	0.85	0.85	0.85	0.85	0.85	8,000
December 02, 2025	0.85	0.85	0.85	0.85	0.85	0
December 01, 2025	0.85	0.85	0.85	0.85	0.85	0
November 28, 2025	0.83	0.83	0.83	0.83	0.83	0
November 27, 2025	0.83	0.83	0.83	0.83	0.83	0
November 26, 2025	0.83	0.83	0.83	0.83	0.83	0
November 25, 2025	0.83	0.83	0.83	0.83	0.83	2,000
November 24, 2025	0.85	0.85	0.85	0.85	0.85	0
November 21, 2025	0.81	0.85	0.85	0.85	0.81	70,000
November 20, 2025	0.85	0.83	0.83	0.85	0.83	60,000
November 19, 2025	0.86	0.85	0.85	0.86	0.85	58,000
November 18, 2025	0.83	0.85	0.85	0.85	0.83	24,000
November 17, 2025	0.87	0.87	0.87	0.87	0.87	0
November 14, 2025	0.87	0.87	0.87	0.87	0.87	0
November 13, 2025	0.86	0.87	0.87	0.87	0.86	2,000
November 12, 2025	0.85	0.85	0.85	0.85	0.85	0
November 11, 2025	0.85	0.85	0.85	0.85	0.85	0
November 10, 2025	0.9	0.84	0.84	0.9	0.84	126,000
November 07, 2025	0.82	0.83	0.83	0.83	0.82	6,000
November 06, 2025	0.9	0.82	0.82	0.9	0.82	54,000
November 05, 2025	0.92	0.92	0.92	0.92	0.92	0
November 04, 2025	0.92	0.92	0.92	0.92	0.92	0
November 03, 2025	0.92	0.92	0.92	0.92	0.92	0
October 31, 2025	0.92	0.92	0.92	0.92	0.92	2,000
October 30, 2025	0.92	0.92	0.92	0.92	0.92	0
October 28, 2025	0.92	0.92	0.92	0.92	0.92	0
October 27, 2025	0.92	0.92	0.92	0.92	0.92	0
October 26, 2025	0.92	0.92	0.92	0.92	0.92	0
October 24, 2025	0.92	0.92	0.92	0.92	0.92	16,000
October 23, 2025	0.85	0.85	0.85	0.85	0.85	16,000
October 22, 2025	0.82	0.82	0.82	0.82	0.82	0
October 21, 2025	0.82	0.82	0.82	0.82	0.81	12,000
October 20, 2025	0.82	0.82	0.82	0.82	0.82	32,000

Arts Optical International Holdings Limited (1120.HK) HKSE