Artini Holdings Limited 0789
HKEX · Hong Kong SAR China · Retail Trade
HKD 1.50+0.17 (+12.36%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.50 | +12.36% | HKD 1.34 | HKD 1.60 | HKD 1.30 | 256.40K |
| 2026-09-29 | HKD 1.34 | +5.53% | HKD 1.37 | HKD 1.38 | HKD 1.23 | 170.80K |
| 2026-09-28 | HKD 1.26 | +24.63% | HKD 1.00 | HKD 1.26 | HKD 1.00 | 75.00K |
| 2026-09-25 | HKD 1.01 | -11.74% | HKD 1.00 | HKD 1.01 | HKD 1.00 | 20.00K |
| 2026-09-24 | HKD 1.15 | +15.00% | HKD 1.15 | HKD 1.15 | HKD 1.14 | 98.00K |
| 2026-09-23 | HKD 1.00 | +5.26% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 10.00K |
| 2026-09-22 | HKD 0.95 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 30.00K |
| 2026-09-21 | HKD 0.95 | -1.04% | HKD 0.72 | HKD 1.10 | HKD 0.72 | 77.00K |
| 2026-09-18 | HKD 0.96 | 0.00% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 0 |
| 2026-09-17 | HKD 0.96 | 0.00% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 0 |
| 2026-09-16 | HKD 0.96 | -5.42% | HKD 1.01 | HKD 1.01 | HKD 0.96 | 55.00K |
| 2026-09-15 | HKD 1.01 | +9.14% | HKD 1.03 | HKD 1.03 | HKD 1.01 | 45.00K |
| 2026-09-14 | HKD 0.93 | +14.11% | HKD 0.82 | HKD 0.97 | HKD 0.82 | 311.00K |
| 2026-09-11 | HKD 0.81 | -4.12% | HKD 0.80 | HKD 0.83 | HKD 0.80 | 235.00K |
| 2026-09-10 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-09-09 | HKD 0.85 | +6.25% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 5.00K |
| 2026-09-08 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-07 | HKD 0.80 | -6.98% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 15.00K |
| 2026-09-04 | HKD 0.86 | -3.37% | HKD 0.89 | HKD 0.89 | HKD 0.86 | 25.00K |
| 2026-09-03 | HKD 0.89 | -0.56% | HKD 0.89 | HKD 0.89 | HKD 0.89 | 5.00K |
| 2026-09-02 | HKD 0.89 | +17.76% | HKD 0.76 | HKD 1.47 | HKD 0.76 | 206.20K |
| 2026-09-01 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-08-31 | HKD 0.76 | 0.00% | HKD 0.72 | HKD 0.79 | HKD 0.72 | 95.88K |
| 2026-08-28 | HKD 0.76 | -5.00% | HKD 0.80 | HKD 0.80 | HKD 0.70 | 475.00K |
| 2026-08-27 | HKD 0.80 | +1.27% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 412.00K |
| 2026-08-26 | HKD 0.79 | -11.24% | HKD 0.81 | HKD 0.83 | HKD 0.68 | 545.00K |
| 2026-08-25 | HKD 0.89 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 10.00K |
| 2026-08-24 | HKD 0.89 | -1.11% | HKD 0.89 | HKD 0.89 | HKD 0.89 | 0 |
| 2026-08-21 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-08-20 | HKD 0.90 | -2.17% | HKD 0.90 | HKD 0.90 | HKD 0.76 | 211.20K |
| 2026-08-19 | HKD 0.92 | -1.08% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 5.00K |
| 2026-08-18 | HKD 0.93 | -16.96% | HKD 1.12 | HKD 1.12 | HKD 0.71 | 340.20K |
| 2026-08-17 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 10.40K |
| 2026-08-14 | HKD 1.12 | -10.04% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-08-13 | HKD 1.25 | -0.40% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-08-12 | HKD 1.25 | -1.96% | HKD 1.27 | HKD 1.27 | HKD 1.25 | 65.96K |
| 2026-08-11 | HKD 1.27 | +10.87% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 147.40K |
| 2026-08-10 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-07 | HKD 1.15 | -2.54% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-06 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-08-05 | HKD 1.18 | -8.53% | HKD 1.17 | HKD 1.18 | HKD 1.15 | 132.40K |
| 2026-08-04 | HKD 1.29 | -4.09% | HKD 1.28 | HKD 1.30 | HKD 1.28 | 48.00K |
| 2026-08-03 | HKD 1.35 | -10.93% | HKD 1.40 | HKD 1.40 | HKD 1.20 | 111.40K |
| 2026-07-31 | HKD 1.51 | 0.00% | HKD 1.51 | HKD 1.51 | HKD 1.51 | 0 |
| 2026-07-30 | HKD 1.51 | 0.00% | HKD 1.51 | HKD 1.51 | HKD 1.51 | 0 |
| 2026-07-29 | HKD 1.51 | 0.00% | HKD 1.51 | HKD 1.51 | HKD 1.51 | 64.00K |
| 2026-07-28 | HKD 1.51 | 0.00% | HKD 1.51 | HKD 1.51 | HKD 1.51 | 0 |
| 2026-07-27 | HKD 1.51 | -5.63% | HKD 1.60 | HKD 1.60 | HKD 1.50 | 32.00K |
| 2026-07-24 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 12.00K |
| 2026-07-23 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 11.72K |
| 2026-07-22 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-07-21 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-07-20 | HKD 1.60 | +1.59% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 4.00K |
| 2026-07-17 | HKD 1.58 | 0.00% | HKD 1.58 | HKD 1.58 | HKD 1.58 | 0 |
| 2026-07-16 | HKD 1.58 | 0.00% | HKD 1.58 | HKD 1.58 | HKD 1.58 | 0 |
| 2026-07-15 | HKD 1.58 | -1.56% | HKD 1.63 | HKD 1.63 | HKD 1.58 | 16.02K |
| 2026-07-14 | HKD 1.60 | +6.67% | HKD 1.52 | HKD 1.63 | HKD 1.52 | 42.40K |
| 2026-07-13 | HKD 1.50 | 0.00% | HKD 1.50 | HKD 1.50 | HKD 1.50 | 13.20K |
| 2026-07-10 | HKD 1.50 | 0.00% | HKD 1.50 | HKD 1.50 | HKD 1.50 | 0 |
| 2026-07-09 | HKD 1.50 | 0.00% | HKD 1.50 | HKD 1.50 | HKD 1.50 | 0 |
| 2026-07-08 | HKD 1.50 | -3.23% | HKD 1.50 | HKD 1.50 | HKD 1.50 | 0 |
| 2026-07-07 | HKD 1.55 | 0.00% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 0 |
| 2026-07-06 | HKD 1.55 | +5.08% | HKD 1.48 | HKD 1.55 | HKD 1.48 | 16.00K |
| 2026-07-03 | HKD 1.48 | 0.00% | HKD 1.48 | HKD 1.48 | HKD 1.48 | 0 |
| 2026-07-02 | HKD 1.48 | -1.67% | HKD 1.50 | HKD 1.50 | HKD 1.42 | 80.00K |
| 2026-06-30 | HKD 1.50 | 0.00% | HKD 1.50 | HKD 1.50 | HKD 1.50 | 0 |
| 2026-06-29 | HKD 1.50 | 0.00% | HKD 1.50 | HKD 1.50 | HKD 1.50 | 0 |
| 2026-06-26 | HKD 1.50 | +1.69% | HKD 1.48 | HKD 1.50 | HKD 1.48 | 84.80K |
| 2026-06-25 | HKD 1.48 | 0.00% | HKD 1.48 | HKD 1.48 | HKD 1.48 | 56.00K |
| 2026-06-24 | HKD 1.48 | 0.00% | HKD 1.48 | HKD 1.55 | HKD 1.48 | 32.00K |
| 2026-06-23 | HKD 1.48 | 0.00% | HKD 1.48 | HKD 1.48 | HKD 1.48 | 100.30K |
| 2026-06-22 | HKD 1.48 | -10.61% | HKD 1.52 | HKD 1.52 | HKD 1.45 | 128.00K |
| 2026-06-18 | HKD 1.65 | +4.76% | HKD 1.63 | HKD 1.65 | HKD 1.63 | 20.00K |
| 2026-06-17 | HKD 1.58 | -4.55% | HKD 1.58 | HKD 1.58 | HKD 1.58 | 0 |
| 2026-06-16 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-06-15 | HKD 1.65 | +3.12% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 120.00K |
| 2026-06-12 | HKD 1.60 | -1.54% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 44.20K |
| 2026-06-11 | HKD 1.63 | +4.84% | HKD 1.55 | HKD 1.67 | HKD 1.55 | 92.00K |
| 2026-06-10 | HKD 1.55 | -3.13% | HKD 1.55 | HKD 1.55 | HKD 1.55 | 24.00K |
| 2026-06-09 | HKD 1.60 | 0.00% | HKD 1.55 | HKD 1.60 | HKD 1.55 | 36.00K |
| 2026-06-08 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-06-05 | HKD 1.60 | +1.59% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-06-04 | HKD 1.58 | +3.28% | HKD 1.52 | HKD 1.65 | HKD 1.52 | 148.00K |
| 2026-06-03 | HKD 1.52 | -7.58% | HKD 1.65 | HKD 1.52 | HKD 1.52 | 12.00K |
| 2026-06-02 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-06-01 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-05-29 | HKD 1.65 | +4.76% | HKD 1.50 | HKD 1.67 | HKD 1.45 | 65.60K |
| 2026-05-28 | HKD 1.58 | 0.00% | HKD 1.58 | HKD 1.58 | HKD 1.58 | 0 |
| 2026-05-27 | HKD 1.58 | 0.00% | HKD 1.58 | HKD 1.58 | HKD 1.58 | 32.00K |
| 2026-05-26 | HKD 1.58 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.58 | 24.06K |