Activation Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	1.150	1.150	1.140	1.140	0.987	2,000
2024-06-28	1.130	1.130	1.120	1.120	0.970	146,000
2024-06-26	1.120	1.120	1.110	1.120	0.970	94,000
2024-06-24	1.130	1.130	1.100	1.130	0.979	816,000
2024-06-21	1.130	1.150	1.130	1.150	0.996	42,000
2024-06-20	1.140	1.150	1.140	1.150	0.996	54,000
2024-06-19	1.150	1.150	1.130	1.140	0.987	152,000
2024-06-18	1.130	1.150	1.130	1.150	0.996	56,000
2024-06-17	1.150	1.160	1.140	1.150	0.996	472,000
2024-06-14	1.140	1.160	1.130	1.160	1.005	202,000
2024-06-13	1.150	1.150	1.140	1.140	0.987	12,000
2024-06-12	1.130	1.140	1.120	1.140	0.987	136,000
2024-06-11	1.150	1.150	1.130	1.150	0.996	166,000
2024-06-07	1.160	1.170	1.140	1.160	1.005	174,000
2024-06-06	1.170	1.180	1.160	1.170	1.013	44,000
2024-06-05	1.170	1.190	1.170	1.190	1.031	72,000
2024-06-04	1.170	1.190	1.170	1.190	1.031	48,000
2024-06-03	1.180	1.190	1.170	1.190	1.031	66,000
2024-05-31	1.190	1.190	1.170	1.190	1.031	30,000
2024-05-30	1.220	1.220	1.170	1.190	1.031	146,000
2024-05-29	1.330	1.330	1.300	1.320	1.090	176,000
2024-05-28	1.320	1.330	1.310	1.310	1.081	76,000
2024-05-27	1.320	1.330	1.300	1.300	1.073	428,000
2024-05-24	1.310	1.310	1.300	1.310	1.081	246,000
2024-05-23	1.310	1.330	1.310	1.310	1.081	272,000
2024-05-22	1.300	1.320	1.290	1.310	1.081	1,768,000
2024-05-21	1.300	1.310	1.290	1.300	1.073	3,640,000
2024-05-20	1.300	1.310	1.290	1.300	1.073	412,000
2024-05-17	1.290	1.300	1.280	1.300	1.073	1,030,000
2024-05-16	1.280	1.300	1.280	1.280	1.057	222,000
2024-05-14	1.280	1.310	1.280	1.290	1.065	372,000
2024-05-13	1.290	1.310	1.270	1.300	1.073	364,000
2024-05-10	1.290	1.310	1.280	1.290	1.065	202,000
2024-05-09	1.290	1.290	1.280	1.290	1.065	8,000
2024-05-08	1.290	1.300	1.270	1.290	1.065	184,000
2024-05-07	1.280	1.290	1.270	1.280	1.057	182,000
2024-05-06	1.270	1.280	1.260	1.280	1.057	418,000
2024-05-03	1.270	1.280	1.260	1.270	1.048	414,000
2024-05-02	1.260	1.270	1.250	1.270	1.048	856,000
2024-04-30	1.250	1.270	1.250	1.270	1.048	120,000
2024-04-29	1.270	1.270	1.240	1.270	1.048	164,000
2024-04-26	1.270	1.270	1.260	1.260	1.040	324,000
2024-04-25	1.250	1.270	1.250	1.270	1.048	74,000
2024-04-24	1.240	1.260	1.230	1.260	1.040	92,000
2024-04-23	1.230	1.270	1.230	1.270	1.048	136,000
2024-04-22	1.260	1.280	1.260	1.280	1.057	4,000
2024-04-19	1.280	1.280	1.250	1.280	1.057	40,000
2024-04-18	1.260	1.270	1.250	1.270	1.048	142,000
2024-04-17	1.230	1.270	1.230	1.270	1.048	106,000
2024-04-16	1.250	1.270	1.230	1.250	1.032	170,000
2024-04-15	1.270	1.270	1.250	1.260	1.040	198,000
2024-04-12	1.270	1.270	1.250	1.270	1.048	266,000
2024-04-11	1.250	1.270	1.250	1.270	1.048	90,000
2024-04-10	1.270	1.270	1.260	1.270	1.048	126,000
2024-04-09	1.260	1.270	1.260	1.270	1.048	380,000
2024-04-08	1.280	1.280	1.280	1.280	1.057	224,000
2024-04-05	1.270	1.280	1.250	1.280	1.057	322,000
2024-04-03	1.300	1.310	1.280	1.300	1.073	834,000
2024-04-02	1.290	1.300	1.280	1.300	1.073	720,000
2024-03-28	1.320	1.320	1.270	1.290	1.065	490,155

← NewerPage 10 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0180 HKD
2026-06-03	0.0320 HKD
2025-09-04	0.0230 HKD
2025-05-22	0.0370 HKD
2024-08-30	0.0200 HKD
2024-05-30	0.0616 HKD
2023-08-24	0.0200 HKD
2023-06-08	0.0132 HKD
2023-05-24	0.0132 HKD
2022-11-03	0.1200 HKD
2022-06-09	0.0200 HKD
2021-08-20	0.0103 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.