Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.070	1.100	0.990	1.020	0.842	2,118,000
2023-09-25	1.180	1.250	1.010	1.070	0.883	1,406,000
2023-09-22	1.260	1.270	1.110	1.170	0.966	2,162,000
2023-09-21	1.430	1.430	1.240	1.290	1.065	1,090,000
2023-09-20	1.490	1.490	1.430	1.470	1.214	256,000
2023-09-19	1.450	1.490	1.440	1.490	1.230	220,000
2023-09-18	1.460	1.480	1.460	1.480	1.222	252,000
2023-09-15	1.480	1.480	1.480	1.480	1.222	202,000
2023-09-14	1.480	1.490	1.480	1.480	1.222	250,000
2023-09-13	1.490	1.490	1.450	1.450	1.197	212,000
2023-09-12	1.500	1.500	1.490	1.490	1.230	204,200
2023-09-11	1.470	1.520	1.460	1.510	1.247	246,000
2023-09-07	1.470	1.470	1.450	1.460	1.205	266,000
2023-09-06	1.470	1.470	1.420	1.470	1.214	236,000
2023-09-05	1.500	1.500	1.420	1.450	1.197	118,000
2023-09-04	1.510	1.520	1.500	1.520	1.255	204,000
2023-08-31	1.530	1.530	1.520	1.520	1.255	208,000
2023-08-30	1.540	1.540	1.480	1.530	1.263	324,000
2023-08-29	1.480	1.530	1.460	1.490	1.230	324,000
2023-08-28	1.480	1.500	1.480	1.500	1.238	408,000
2023-08-25	1.450	1.500	1.430	1.480	1.222	230,000
2023-08-24	1.430	1.480	1.430	1.470	1.214	296,000
2023-08-23	1.480	1.480	1.360	1.450	1.181	356,000
2023-08-22	1.500	1.500	1.400	1.460	1.189	272,000
2023-08-21	1.440	1.480	1.440	1.470	1.197	448,000
2023-08-18	1.440	1.450	1.360	1.440	1.172	528,000
2023-08-17	1.400	1.420	1.380	1.420	1.156	492,000
2023-08-16	1.320	1.360	1.310	1.360	1.107	568,000
2023-08-15	1.250	1.330	1.200	1.320	1.075	393,826
2023-08-14	1.310	1.340	1.230	1.250	1.018	854,000
2023-08-11	1.310	1.330	1.310	1.330	1.083	106,000
2023-08-10	1.310	1.340	1.310	1.330	1.083	42,000
2023-08-09	1.290	1.340	1.290	1.310	1.067	38,000
2023-08-08	1.340	1.340	1.290	1.290	1.050	56,000
2023-08-07	1.320	1.320	1.280	1.290	1.050	42,000
2023-08-04	1.290	1.340	1.280	1.310	1.067	78,000
2023-08-03	1.340	1.340	1.300	1.310	1.067	24,000
2023-08-02	1.320	1.320	1.300	1.300	1.058	54,000
2023-08-01	1.340	1.360	1.320	1.320	1.075	832,000
2023-07-31	1.300	1.320	1.260	1.300	1.058	176,000
2023-07-28	1.300	1.330	1.280	1.290	1.050	658,000
2023-07-27	1.310	1.310	1.290	1.310	1.067	74,000
2023-07-26	1.290	1.330	1.290	1.300	1.058	184,000
2023-07-25	1.290	1.320	1.280	1.290	1.050	82,000
2023-07-24	1.300	1.310	1.280	1.280	1.042	150,000
2023-07-20	1.340	1.340	1.300	1.300	1.058	48,000
2023-07-19	1.260	1.330	1.260	1.320	1.075	6,000
2023-07-18	1.320	1.340	1.300	1.340	1.091	22,000
2023-07-14	1.300	1.320	1.300	1.320	1.075	76,000
2023-07-13	1.290	1.310	1.290	1.300	1.058	200,000
2023-07-12	1.270	1.310	1.270	1.290	1.050	126,000
2023-07-11	1.280	1.290	1.280	1.280	1.042	26,000
2023-07-10	1.240	1.290	1.240	1.290	1.050	40,000
2023-07-07	1.240	1.300	1.200	1.260	1.026	416,000
2023-07-06	1.270	1.270	1.100	1.250	1.018	5,368,000
2023-07-05	1.400	1.440	1.250	1.300	1.058	994,000
2023-07-04	1.530	1.550	1.350	1.400	1.140	802,000
2023-07-03	1.600	1.600	1.510	1.530	1.246	316,000
2023-06-30	1.570	1.600	1.560	1.590	1.295	212,000
2023-06-29	1.600	1.600	1.570	1.590	1.295	192,000

← NewerPage 13 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.