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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.86	0.86	0.86	0.86	0.86	0
October 16, 2025	0.94	0.86	0.86	0.94	0.83	34,000
October 15, 2025	0.84	0.81	0.81	0.84	0.8	32,000
October 14, 2025	0.86	0.86	0.86	0.86	0.86	0
October 13, 2025	0.86	0.86	0.86	0.86	0.86	4,000
October 10, 2025	0.86	0.86	0.86	0.86	0.86	0
October 09, 2025	0.85	0.86	0.86	0.88	0.82	226,000
October 08, 2025	0.89	0.89	0.89	0.89	0.89	0
October 06, 2025	0.89	0.89	0.89	0.89	0.89	0
October 03, 2025	0.88	0.89	0.89	0.89	0.88	32,000
October 02, 2025	0.83	0.83	0.83	0.83	0.82	30,000
September 30, 2025	0.92	0.92	0.92	0.92	0.92	0
September 29, 2025	0.97	0.94	0.94	0.97	0.94	2,000
September 26, 2025	0.97	0.97	0.97	0.97	0.97	4,000
September 25, 2025	0.97	0.97	0.97	0.97	0.97	0
September 24, 2025	0.99	0.97	0.97	0.99	0.97	24,000
September 23, 2025	0.9	0.9	0.9	0.9	0.9	0
September 22, 2025	0.9	0.9	0.9	0.9	0.9	24,000
September 19, 2025	0.9	0.9	0.9	0.9	0.9	0
September 18, 2025	0.9	0.9	0.9	0.9	0.9	50,000
September 17, 2025	0.9	0.9	0.9	0.9	0.9	0
September 16, 2025	0.91	0.9	0.9	0.91	0.9	80,000
September 15, 2025	0.88	0.9	0.9	0.9	0.88	18,000
September 12, 2025	0.9	0.87	0.87	1	0.87	106,000
September 11, 2025	0.89	0.95	0.95	0.95	0.89	56,000
September 10, 2025	0.86	0.86	0.86	0.86	0.86	14,000
September 09, 2025	0.9	0.86	0.86	0.91	0.86	84,000
September 08, 2025	0.9	0.9	0.9	0.91	0.9	64,000
September 05, 2025	0.95	0.88	0.88	0.95	0.88	38,000
September 04, 2025	0.9	0.95	0.95	0.95	0.9	130,000
September 03, 2025	0.86	0.86	0.86	0.86	0.86	0
September 02, 2025	0.86	0.86	0.86	0.86	0.86	0
September 01, 2025	0.85	0.86	0.86	0.89	0.85	24,000
August 29, 2025	0.85	0.85	0.85	0.85	0.85	30,000
August 28, 2025	0.91	0.91	0.91	0.92	0.91	36,000
August 27, 2025	0.89	0.89	0.89	0.89	0.89	0
August 26, 2025	0.89	0.89	0.89	0.89	0.89	0
August 25, 2025	0.89	0.89	0.89	0.89	0.89	0
August 22, 2025	0.89	0.89	0.89	0.89	0.89	34,000
August 21, 2025	0.89	0.89	0.89	0.89	0.89	0
August 20, 2025	0.89	0.89	0.89	0.89	0.89	0
August 19, 2025	0.92	0.88	0.88	0.92	0.88	266,000
August 18, 2025	0.94	0.93	0.93	0.98	0.93	74,000
August 15, 2025	0.93	0.98	0.98	0.98	0.93	44,000
August 14, 2025	0.93	0.93	0.93	0.93	0.93	2,000

Arts Optical International Holdings Limited (1120.HK) HKSE