Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	1.090	1.090	1.050	1.050	0.867	164,000
2023-12-27	1.090	1.090	1.050	1.050	0.867	296,000
2023-12-22	1.150	1.150	1.070	1.100	0.908	130,000
2023-12-21	1.100	1.110	1.100	1.100	0.908	20,000
2023-12-20	1.120	1.120	1.090	1.120	0.925	120,000
2023-12-19	1.170	1.170	1.130	1.130	0.933	192,000
2023-12-18	1.180	1.190	1.150	1.180	0.974	422,000
2023-12-15	1.200	1.220	1.140	1.180	0.974	532,000
2023-12-14	1.180	1.200	1.170	1.190	0.982	540,000
2023-12-13	1.130	1.180	1.110	1.180	0.974	464,000
2023-12-12	1.140	1.150	1.070	1.130	0.933	628,000
2023-12-11	1.180	1.180	1.090	1.150	0.949	544,000
2023-12-08	1.170	1.200	1.170	1.200	0.991	428,000
2023-12-07	1.180	1.200	1.130	1.180	0.974	554,000
2023-12-06	1.160	1.190	1.130	1.180	0.974	708,000
2023-12-05	1.020	1.180	1.020	1.130	0.933	1,928,000
2023-12-04	0.970	1.070	0.950	1.010	0.834	13,682,000
2023-12-01	0.960	0.970	0.940	0.960	0.793	3,030,000
2023-11-30	0.970	0.990	0.950	0.960	0.793	2,646,000
2023-11-29	1.000	1.000	0.950	0.970	0.801	2,378,000
2023-11-28	0.950	1.010	0.920	0.980	0.809	2,518,000
2023-11-27	0.990	0.990	0.940	0.950	0.784	2,294,000
2023-11-24	0.970	1.040	0.970	0.980	0.809	1,824,000
2023-11-23	1.020	1.040	0.950	0.950	0.784	1,798,000
2023-11-22	1.030	1.080	0.980	1.000	0.826	2,412,000
2023-11-21	1.080	1.100	1.010	1.050	0.867	1,872,000
2023-11-20	1.190	1.190	1.070	1.080	0.892	576,000
2023-11-17	1.270	1.330	1.130	1.190	0.982	1,522,000
2023-11-15	1.330	1.360	1.310	1.360	1.123	102,000
2023-11-13	1.370	1.370	1.350	1.360	1.123	44,000
2023-11-10	1.370	1.370	1.360	1.360	1.123	6,000
2023-11-09	1.360	1.370	1.320	1.360	1.123	406,000
2023-11-07	1.340	1.360	1.340	1.360	1.123	28,000
2023-11-06	1.370	1.370	1.330	1.370	1.131	132,000
2023-11-03	1.330	1.350	1.290	1.350	1.115	124,000
2023-11-02	1.330	1.360	1.240	1.270	1.048	2,748,000
2023-11-01	1.370	1.380	1.370	1.380	1.139	2,654,000
2023-10-31	1.370	1.380	1.340	1.370	1.131	2,152,000
2023-10-30	1.330	1.380	1.330	1.380	1.139	2,144,000
2023-10-27	1.370	1.370	1.310	1.370	1.131	2,118,000
2023-10-26	1.370	1.390	1.350	1.380	1.139	2,378,000
2023-10-25	1.350	1.400	1.320	1.380	1.139	2,498,000
2023-10-24	1.370	1.370	1.270	1.350	1.115	152,000
2023-10-20	1.400	1.400	1.290	1.300	1.073	2,626,000
2023-10-19	1.320	1.440	1.240	1.410	1.164	3,066,000
2023-10-18	1.360	1.360	1.290	1.340	1.106	2,414,000
2023-10-17	1.390	1.390	1.340	1.370	1.131	2,352,000
2023-10-16	1.400	1.420	1.370	1.410	1.164	2,318,000
2023-10-13	1.400	1.430	1.370	1.420	1.172	2,568,000
2023-10-12	1.360	1.400	1.310	1.400	1.156	2,410,000
2023-10-11	1.280	1.400	1.240	1.350	1.115	1,646,000
2023-10-10	1.430	1.430	1.260	1.360	1.123	406,000
2023-10-09	1.380	1.460	1.350	1.460	1.205	1,188,000
2023-10-06	1.310	1.380	1.280	1.370	1.131	1,314,000
2023-10-05	1.260	1.340	1.240	1.310	1.081	1,586,000
2023-10-04	1.120	1.260	1.120	1.230	1.015	2,540,000
2023-10-03	0.960	1.140	0.950	1.130	0.933	1,526,000
2023-09-29	0.970	0.970	0.920	0.940	0.776	2,394,000
2023-09-28	1.060	1.070	0.930	0.970	0.801	2,298,000
2023-09-27	1.020	1.060	1.000	1.060	0.875	2,658,000

← NewerPage 12 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.