Datronix Holdings Limited 0889
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.3800-0.01 (-2.56%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.38 | -2.56% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 24.00K |
| 2026-09-30 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 60.00K |
| 2026-09-29 | HKD 0.39 | +9.86% | HKD 0.36 | HKD 0.39 | HKD 0.35 | 256.00K |
| 2026-09-28 | HKD 0.35 | -4.05% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 134.00K |
| 2026-09-25 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 422.00K |
| 2026-09-24 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-23 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-22 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 104.00K |
| 2026-09-21 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 232.00K |
| 2026-09-18 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 182.00K |
| 2026-09-17 | HKD 0.38 | -5.00% | HKD 0.40 | HKD 0.40 | HKD 0.37 | 386.00K |
| 2026-09-16 | HKD 0.40 | +5.26% | HKD 0.37 | HKD 0.47 | HKD 0.37 | 970.00K |
| 2026-09-15 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 10.00K |
| 2026-09-14 | HKD 0.38 | -1.30% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 198.00K |
| 2026-09-11 | HKD 0.38 | +2.67% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 410.00K |
| 2026-09-10 | HKD 0.38 | -2.60% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 70.00K |
| 2026-09-09 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 14.00K |
| 2026-09-08 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 148.00K |
| 2026-09-07 | HKD 0.39 | +2.63% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 8.00K |
| 2026-09-04 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 146.00K |
| 2026-09-03 | HKD 0.38 | +2.67% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 320.00K |
| 2026-09-02 | HKD 0.38 | -7.41% | HKD 0.39 | HKD 0.40 | HKD 0.37 | 254.00K |
| 2026-09-01 | HKD 0.41 | +6.58% | HKD 0.39 | HKD 0.41 | HKD 0.38 | 394.00K |
| 2026-08-31 | HKD 0.38 | -2.56% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 314.00K |
| 2026-08-28 | HKD 0.39 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 48.00K |
| 2026-08-27 | HKD 0.39 | -6.02% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 322.00K |
| 2026-08-26 | HKD 0.41 | +1.22% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 34.00K |
| 2026-08-25 | HKD 0.41 | -1.20% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 166.00K |
| 2026-08-24 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-21 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 394.00K |
| 2026-08-20 | HKD 0.41 | -4.60% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 298.00K |
| 2026-08-19 | HKD 0.44 | -6.45% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 220.00K |
| 2026-08-18 | HKD 0.47 | -6.06% | HKD 0.49 | HKD 0.51 | HKD 0.45 | 1.07M |
| 2026-08-17 | HKD 0.50 | +17.86% | HKD 0.42 | HKD 0.54 | HKD 0.42 | 3.94M |
| 2026-08-14 | HKD 0.42 | +9.09% | HKD 0.39 | HKD 0.43 | HKD 0.39 | 350.00K |
| 2026-08-13 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 80.00K |
| 2026-08-12 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 112.00K |
| 2026-08-11 | HKD 0.39 | -3.70% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 238.00K |
| 2026-08-10 | HKD 0.41 | +6.58% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 392.00K |
| 2026-08-07 | HKD 0.38 | +2.70% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 194.00K |
| 2026-08-06 | HKD 0.37 | -7.50% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 294.00K |
| 2026-08-05 | HKD 0.40 | +11.11% | HKD 0.35 | HKD 0.40 | HKD 0.35 | 480.00K |
| 2026-08-04 | HKD 0.36 | -6.49% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 1.08M |
| 2026-08-03 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 86.00K |
| 2026-07-31 | HKD 0.39 | +8.33% | HKD 0.38 | HKD 0.40 | HKD 0.36 | 220.00K |
| 2026-07-30 | HKD 0.36 | -5.26% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 458.00K |
| 2026-07-29 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.41 | HKD 0.37 | 440.00K |
| 2026-07-28 | HKD 0.38 | -5.06% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 686.00K |
| 2026-07-27 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 930.00K |
| 2026-07-24 | HKD 0.41 | -7.87% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 590.00K |
| 2026-07-23 | HKD 0.44 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.44 | 582.00K |
| 2026-07-22 | HKD 0.44 | -3.26% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 192.00K |
| 2026-07-21 | HKD 0.46 | +4.55% | HKD 0.44 | HKD 0.48 | HKD 0.44 | 756.00K |
| 2026-07-20 | HKD 0.44 | +2.33% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 394.00K |
| 2026-07-17 | HKD 0.43 | -10.42% | HKD 0.48 | HKD 0.50 | HKD 0.43 | 1.22M |
| 2026-07-16 | HKD 0.48 | -4.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 170.00K |
| 2026-07-15 | HKD 0.50 | +3.09% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 754.00K |
| 2026-07-14 | HKD 0.49 | -3.00% | HKD 0.48 | HKD 0.50 | HKD 0.47 | 170.00K |
| 2026-07-13 | HKD 0.50 | -3.85% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 562.00K |
| 2026-07-10 | HKD 0.52 | -1.89% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 1.09M |
| 2026-07-09 | HKD 0.53 | 0.00% | HKD 0.52 | HKD 0.53 | HKD 0.51 | 300.00K |
| 2026-07-08 | HKD 0.53 | 0.00% | HKD 0.55 | HKD 0.61 | HKD 0.52 | 3.30M |
| 2026-07-07 | HKD 0.53 | -5.36% | HKD 0.52 | HKD 0.57 | HKD 0.52 | 1.21M |
| 2026-07-06 | HKD 0.56 | -1.75% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 904.00K |
| 2026-07-03 | HKD 0.57 | -1.72% | HKD 0.58 | HKD 0.59 | HKD 0.55 | 1.86M |
| 2026-07-02 | HKD 0.58 | -9.38% | HKD 0.61 | HKD 0.63 | HKD 0.56 | 2.31M |
| 2026-06-30 | HKD 0.64 | +8.47% | HKD 0.57 | HKD 0.64 | HKD 0.55 | 2.05M |
| 2026-06-29 | HKD 0.59 | -1.67% | HKD 0.61 | HKD 0.62 | HKD 0.58 | 448.00K |
| 2026-06-26 | HKD 0.60 | -6.25% | HKD 0.64 | HKD 0.64 | HKD 0.57 | 944.00K |
| 2026-06-25 | HKD 0.64 | -3.03% | HKD 0.66 | HKD 0.70 | HKD 0.61 | 2.26M |
| 2026-06-24 | HKD 0.66 | +6.45% | HKD 0.62 | HKD 0.72 | HKD 0.62 | 4.21M |
| 2026-06-23 | HKD 0.62 | -20.51% | HKD 0.78 | HKD 0.78 | HKD 0.60 | 5.83M |
| 2026-06-22 | HKD 0.78 | +6.85% | HKD 0.78 | HKD 0.94 | HKD 0.73 | 10.58M |
| 2026-06-18 | HKD 0.73 | +19.67% | HKD 0.61 | HKD 0.78 | HKD 0.56 | 11.00M |
| 2026-06-17 | HKD 0.61 | +19.61% | HKD 0.51 | HKD 0.62 | HKD 0.49 | 6.60M |
| 2026-06-16 | HKD 0.51 | -5.56% | HKD 0.52 | HKD 0.54 | HKD 0.49 | 1.79M |
| 2026-06-15 | HKD 0.54 | +5.88% | HKD 0.50 | HKD 0.58 | HKD 0.50 | 3.10M |
| 2026-06-12 | HKD 0.51 | -8.93% | HKD 0.58 | HKD 0.59 | HKD 0.50 | 3.24M |
| 2026-06-11 | HKD 0.56 | 0.00% | HKD 0.54 | HKD 0.60 | HKD 0.49 | 6.66M |
| 2026-06-10 | HKD 0.56 | -22.22% | HKD 0.72 | HKD 0.72 | HKD 0.54 | 7.61M |
| 2026-06-09 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.80 | HKD 0.64 | 6.89M |
| 2026-06-08 | HKD 0.72 | -12.20% | HKD 0.82 | HKD 0.90 | HKD 0.70 | 6.35M |
| 2026-06-05 | HKD 0.82 | +3.80% | HKD 0.79 | HKD 0.96 | HKD 0.75 | 14.55M |
| 2026-06-04 | HKD 0.79 | -14.13% | HKD 0.96 | HKD 0.98 | HKD 0.74 | 12.32M |
| 2026-06-03 | HKD 0.92 | +26.03% | HKD 0.71 | HKD 1.01 | HKD 0.60 | 33.91M |
| 2026-06-02 | HKD 0.73 | -45.93% | HKD 1.24 | HKD 1.30 | HKD 0.68 | 43.41M |
| 2026-06-01 | HKD 1.35 | +213.95% | HKD 0.48 | HKD 1.35 | HKD 0.48 | 36.65M |
| 2026-05-29 | HKD 0.43 | +14.67% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 712.00K |
| 2026-05-28 | HKD 0.38 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 80.00K |
| 2026-05-27 | HKD 0.38 | -10.71% | HKD 0.41 | HKD 0.43 | HKD 0.37 | 472.00K |