tiprankstipranks
Datronix Holdings Limited (HK:0889)
:0889
Hong Kong Market
0889
Datronix Holdings Limited
RESEARCH TOOLSreports

Datronix Holdings Limited (0889) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.32
0.32
0.30
0.32
0.32
+4.92%
66,000
1.48
Apr 09, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Apr 08, 2026
0.31
0.32
0.29
0.31
0.31
0.00%
0
0.00
Apr 07, 2026
0.31
0.34
0.29
0.31
0.31
0.00%
0
0.00
Apr 06, 2026
0.31
0.34
0.29
0.31
0.31
0.00%
0
0.00
Apr 03, 2026
0.31
0.34
0.29
0.31
0.31
0.00%
0
0.00
Apr 02, 2026
0.31
0.34
0.29
0.31
0.31
0.00%
0
0.00
Apr 01, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Mar 31, 2026
0.30
0.30
0.29
0.31
0.31
-1.61%
14,000
0.31
Mar 30, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Mar 27, 2026
0.31
0.32
0.31
0.31
0.31
+1.64%
10,000
0.22
Mar 26, 2026
0.31
0.32
0.29
0.31
0.31
0.00%
0
0.00
Mar 25, 2026
0.31
0.32
0.29
0.31
0.31
0.00%
0
0.00
Mar 24, 2026
0.31
0.32
0.29
0.31
0.31
0.00%
0
0.00
Mar 23, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
100,000
2.29
Mar 20, 2026
0.31
0.33
0.31
0.31
0.31
+1.67%
0
0.00
Mar 19, 2026
0.32
0.32
0.30
0.30
0.30
-9.09%
6,000
0.14
Mar 18, 2026
0.31
0.33
0.29
0.33
0.33
+6.45%
54,000
1.26
Mar 17, 2026
0.31
0.31
0.29
0.31
0.31
-6.06%
244,000
5.76
Mar 16, 2026
0.33
0.33
0.31
0.33
0.33
0.00%
180,000
4.24
Mar 13, 2026
0.33
0.36
0.33
0.33
0.33
-5.71%
66,000
1.60
Mar 12, 2026
0.35
0.35
0.33
0.35
0.35
+2.94%
194,000
5.07
Mar 11, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Mar 10, 2026
0.34
0.35
0.32
0.34
0.34
+1.49%
64,000
1.72
Mar 09, 2026
0.35
0.35
0.33
0.34
0.34
-8.22%
388,000
12.47
Mar 06, 2026
0.35
0.37
0.35
0.37
0.37
-1.35%
74,000
2.47
Mar 05, 2026
0.36
0.38
0.36
0.37
0.37
+4.23%
64,000
2.21
Mar 04, 2026
0.35
0.36
0.34
0.36
0.36
-6.58%
316,000
13.22
Mar 03, 2026
0.35
0.38
0.35
0.38
0.38
0.00%
42,000
1.81
Mar 02, 2026
0.39
0.39
0.36
0.38
0.38
-1.30%
30,000
1.10
Feb 27, 2026
0.36
0.39
0.35
0.39
0.39
+6.94%
160,000
6.49
Feb 26, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
334,000
17.25
Feb 25, 2026
0.36
0.36
0.36
0.36
0.36
+1.41%
88,000
4.61
Feb 24, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
0
0.00
Feb 23, 2026
0.35
0.36
0.35
0.36
0.36
+1.43%
70,000
3.70
Feb 20, 2026
0.35
0.37
0.35
0.35
0.35
0.00%
0
0.00
Feb 19, 2026
0.35
0.37
0.34
0.35
0.35
0.00%
0
0.00
Feb 18, 2026
0.35
0.37
0.34
0.35
0.35
0.00%
0
0.00
Feb 17, 2026
0.35
0.37
0.34
0.35
0.35
0.00%
0
0.00
Feb 16, 2026
0.35
0.37
0.34
0.35
0.35
0.00%
0
0.00
Feb 13, 2026
0.35
0.37
0.35
0.35
0.35
0.00%
20,000
1.04
Feb 12, 2026
0.35
0.36
0.34
0.35
0.35
0.00%
0
0.00
Feb 11, 2026
0.35
0.37
0.35
0.35
0.35
0.00%
0
0.00
Feb 10, 2026
0.35
0.37
0.35
0.35
0.35
0.00%
0
0.00
Feb 09, 2026
0.35
0.36
0.35
0.35
0.35
-2.78%
112,000
4.97
Feb 06, 2026
0.36
0.40
0.35
0.36
0.36
0.00%
0
0.00
Feb 05, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
0
0.00
Feb 04, 2026
0.36
0.36
0.36
0.36
0.36
-2.70%
50,000
2.11
Feb 03, 2026
0.37
0.37
0.35
0.37
0.37
0.00%
0
0.00
Feb 02, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
4,000
0.15
Rows:
50