Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-28	1.320	1.320	1.270	1.290	1.065	490,155
2024-03-27	1.290	1.290	1.290	1.290	1.065	512,000
2024-03-26	1.300	1.300	1.290	1.300	1.073	430,000
2024-03-25	1.320	1.320	1.290	1.290	1.065	468,000
2024-03-22	1.330	1.330	1.310	1.320	1.090	420,000
2024-03-21	1.330	1.330	1.310	1.330	1.098	862,000
2024-03-20	1.320	1.340	1.320	1.320	1.090	2,682,000
2024-03-19	1.340	1.340	1.330	1.330	1.098	658,000
2024-03-18	1.310	1.340	1.310	1.330	1.098	1,142,000
2024-03-15	1.300	1.310	1.300	1.300	1.073	404,000
2024-03-14	1.310	1.330	1.300	1.310	1.081	798,000
2024-03-13	1.270	1.320	1.270	1.290	1.065	1,346,000
2024-03-12	1.290	1.300	1.100	1.250	1.032	2,232,000
2024-03-11	1.200	1.240	1.200	1.240	1.024	508,000
2024-03-08	1.190	1.200	1.190	1.190	0.982	172,000
2024-03-07	1.170	1.190	1.170	1.190	0.982	52,000
2024-03-06	1.170	1.200	1.170	1.200	0.991	90,000
2024-03-05	1.190	1.190	1.180	1.180	0.974	80,000
2024-03-04	1.200	1.200	1.180	1.190	0.982	109,711
2024-03-01	1.200	1.210	1.170	1.210	0.999	248,000
2024-02-29	1.170	1.200	1.170	1.200	0.991	126,000
2024-02-28	1.170	1.220	1.160	1.180	0.974	224,000
2024-02-27	1.180	1.180	1.150	1.160	0.958	172,000
2024-02-26	1.160	1.200	1.160	1.180	0.974	208,000
2024-02-23	1.150	1.170	1.150	1.170	0.966	30,000
2024-02-22	1.160	1.170	1.150	1.150	0.949	134,000
2024-02-21	1.140	1.160	1.140	1.150	0.949	124,000
2024-02-20	1.170	1.170	1.140	1.160	0.958	112,000
2024-02-19	1.150	1.160	1.140	1.150	0.949	134,000
2024-02-16	1.140	1.150	1.130	1.130	0.933	550,000
2024-02-15	1.110	1.140	1.110	1.140	0.941	36,000
2024-02-14	1.110	1.120	1.110	1.120	0.925	68,000
2024-02-09	1.090	1.140	1.090	1.140	0.941	82,000
2024-02-08	1.120	1.120	1.110	1.110	0.916	134,000
2024-02-07	1.140	1.190	1.120	1.130	0.933	690,000
2024-02-06	1.060	1.080	1.060	1.060	0.875	118,000
2024-02-05	1.040	1.060	1.040	1.050	0.867	1,048,000
2024-02-02	1.040	1.040	1.020	1.040	0.859	3,044,000
2024-02-01	1.010	1.020	1.010	1.020	0.842	28,000
2024-01-31	1.020	1.020	1.000	1.020	0.842	62,000
2024-01-30	1.020	1.020	1.010	1.020	0.842	26,000
2024-01-29	1.010	1.020	1.000	1.020	0.842	386,000
2024-01-26	1.040	1.040	1.000	1.010	0.834	124,000
2024-01-25	1.000	1.030	1.000	1.010	0.834	238,000
2024-01-24	1.020	1.020	0.990	1.000	0.826	120,000
2024-01-23	1.010	1.010	0.990	1.000	0.826	90,000
2024-01-22	0.990	1.010	0.990	1.000	0.826	28,000
2024-01-19	0.970	0.980	0.970	0.980	0.809	64,000
2024-01-17	0.990	0.990	0.950	0.980	0.809	154,000
2024-01-16	0.980	0.990	0.970	0.990	0.817	388,000
2024-01-15	1.010	1.020	0.980	0.990	0.817	648,000
2024-01-12	1.020	1.040	1.000	1.040	0.859	90,000
2024-01-11	1.050	1.050	1.010	1.010	0.834	122,000
2024-01-10	1.010	1.040	0.990	1.040	0.859	230,000
2024-01-09	1.010	1.020	0.980	1.020	0.842	840,000
2024-01-08	1.030	1.030	1.000	1.010	0.834	228,000
2024-01-05	1.010	1.030	1.010	1.030	0.850	72,000
2024-01-04	1.060	1.060	1.000	1.050	0.867	282,000
2024-01-03	1.060	1.070	1.050	1.050	0.867	58,000
2023-12-29	1.050	1.070	1.050	1.070	0.883	86,000

← NewerPage 11 of 20 · 1,159 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.