Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.540	1.600	1.540	1.600	1.303	858,000
2023-06-27	1.590	1.590	1.530	1.580	1.286	722,000
2023-06-26	1.570	1.580	1.540	1.580	1.286	770,000
2023-06-23	1.550	1.570	1.500	1.550	1.262	212,000
2023-06-21	1.540	1.590	1.530	1.550	1.262	616,000
2023-06-20	1.560	1.590	1.490	1.580	1.286	744,000
2023-06-19	1.510	1.580	1.490	1.570	1.278	856,000
2023-06-16	1.470	1.540	1.470	1.500	1.221	1,348,000
2023-06-15	1.480	1.490	1.440	1.460	1.189	842,000
2023-06-14	1.390	1.490	1.350	1.480	1.205	1,198,000
2023-06-13	1.300	1.360	1.300	1.350	1.099	534,000
2023-06-12	1.300	1.300	1.260	1.300	1.058	22,000
2023-06-09	1.330	1.360	1.290	1.300	1.058	232,000
2023-06-08	1.320	1.360	1.310	1.340	1.091	2,780,000
2023-06-07	1.450	1.470	1.380	1.420	1.145	202,000
2023-06-06	1.350	1.460	1.330	1.450	1.170	764,000
2023-06-05	1.390	1.570	1.300	1.350	1.089	41,678,000
2023-06-02	1.330	1.340	1.300	1.330	1.073	120,000
2023-06-01	1.320	1.330	1.310	1.330	1.073	20,000
2023-05-31	1.300	1.320	1.250	1.320	1.065	512,374
2023-05-30	1.280	1.300	1.230	1.300	1.049	342,000
2023-05-29	1.300	1.340	1.220	1.280	1.032	424,000
2023-05-25	1.320	1.320	1.260	1.300	1.049	377,475
2023-05-24	1.300	1.320	1.290	1.290	1.041	362,000
2023-05-23	1.330	1.360	1.290	1.320	1.054	658,000
2023-05-22	1.380	1.380	1.300	1.330	1.062	266,000
2023-05-19	1.330	1.340	1.300	1.310	1.046	92,000
2023-05-18	1.340	1.340	1.300	1.330	1.062	800,000
2023-05-17	1.350	1.360	1.350	1.360	1.086	22,000
2023-05-16	1.340	1.370	1.340	1.370	1.094	18,000
2023-05-15	1.380	1.380	1.340	1.370	1.094	196,000
2023-05-12	1.390	1.390	1.350	1.380	1.102	106,000
2023-05-11	1.370	1.410	1.360	1.390	1.110	342,000
2023-05-10	1.380	1.420	1.360	1.420	1.134	204,000
2023-05-09	1.400	1.470	1.370	1.400	1.118	432,000
2023-05-08	1.400	1.420	1.390	1.420	1.134	174,000
2023-05-05	1.410	1.450	1.400	1.450	1.158	174,000
2023-05-04	1.410	1.450	1.400	1.450	1.158	312,000
2023-05-03	1.450	1.450	1.450	1.450	1.158	2,000
2023-05-02	1.430	1.460	1.400	1.460	1.166	98,000
2023-04-28	1.450	1.460	1.450	1.460	1.166	8,000
2023-04-27	1.440	1.440	1.420	1.440	1.150	64,000
2023-04-26	1.390	1.430	1.390	1.420	1.134	145,475
2023-04-25	1.400	1.400	1.370	1.400	1.118	38,000
2023-04-24	1.400	1.440	1.370	1.410	1.126	188,000
2023-04-21	1.420	1.440	1.400	1.440	1.150	134,000
2023-04-20	1.440	1.490	1.410	1.420	1.134	282,000
2023-04-19	1.490	1.490	1.400	1.480	1.182	416,000
2023-04-18	1.510	1.510	1.450	1.490	1.190	92,000
2023-04-17	1.480	1.490	1.440	1.480	1.182	18,000
2023-04-14	1.520	1.520	1.460	1.460	1.166	46,000
2023-04-13	1.440	1.520	1.440	1.490	1.190	230,000
2023-04-12	1.400	1.490	1.320	1.450	1.158	422,000
2023-04-11	1.450	1.470	1.430	1.450	1.158	264,000
2023-04-06	1.500	1.500	1.460	1.480	1.182	72,000
2023-04-04	1.500	1.540	1.470	1.500	1.198	194,000
2023-04-03	1.510	1.520	1.480	1.510	1.206	228,000
2023-03-31	1.570	1.570	1.470	1.510	1.206	218,000
2023-03-30	1.550	1.550	1.520	1.530	1.222	56,000
2023-03-29	1.490	1.560	1.490	1.520	1.214	168,000

← NewerPage 14 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.