Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.580	1.590	1.490	1.510	1.206	838,000
2023-03-27	1.600	1.640	1.560	1.580	1.262	664,000
2023-03-24	1.570	1.600	1.500	1.580	1.262	1,720,000
2023-03-23	1.430	1.560	1.420	1.560	1.246	3,180,000
2023-03-22	1.300	1.460	1.270	1.420	1.134	3,076,000
2023-03-21	1.280	1.280	1.230	1.270	1.014	933,200
2023-03-20	1.340	1.340	1.250	1.290	1.030	776,000
2023-03-17	1.390	1.390	1.280	1.320	1.054	604,000
2023-03-16	1.270	1.430	1.260	1.370	1.094	1,768,000
2023-03-15	1.190	1.330	1.190	1.260	1.006	1,584,000
2023-03-14	1.140	1.180	1.120	1.180	0.942	1,330,000
2023-03-13	1.170	1.210	1.110	1.130	0.902	1,084,000
2023-03-10	1.180	1.180	1.080	1.150	0.918	462,000
2023-03-09	1.220	1.240	1.100	1.170	0.934	9,384,000
2023-03-08	1.170	1.170	1.100	1.150	0.918	366,000
2023-03-07	1.190	1.210	1.160	1.190	0.950	204,000
2023-03-06	1.150	1.180	1.100	1.180	0.942	28,000
2023-03-03	1.170	1.170	1.170	1.170	0.934	2,000
2023-03-02	1.100	1.100	1.100	1.100	0.878	2,000
2023-02-22	1.170	1.220	1.110	1.150	0.918	92,000
2023-02-21	1.080	1.190	1.080	1.160	0.926	244,000
2023-02-20	1.130	1.130	1.130	1.130	0.902	2,000
2023-02-17	1.090	1.110	1.090	1.110	0.886	98,000
2023-02-16	1.120	1.120	1.120	1.120	0.894	24,000
2023-02-15	1.130	1.140	1.100	1.120	0.894	136,000
2023-02-14	1.100	1.150	1.070	1.110	0.886	56,000
2023-02-13	1.050	1.110	1.050	1.100	0.878	128,000
2023-02-10	1.040	1.060	1.000	1.030	0.823	312,000
2023-02-09	1.010	1.010	0.960	1.000	0.799	24,000
2023-02-08	1.040	1.040	1.010	1.010	0.807	78,000
2023-02-07	1.060	1.070	1.040	1.040	0.830	4,000
2023-02-06	1.040	1.040	1.040	1.040	0.830	2,000
2023-02-03	1.010	1.090	0.990	0.990	0.791	14,000
2023-02-02	1.000	1.010	1.000	1.010	0.807	8,000
2023-02-01	1.000	1.010	0.990	1.010	0.807	12,000
2023-01-30	1.000	1.000	1.000	1.000	0.799	4,000
2023-01-27	1.000	1.010	0.990	0.990	0.791	46,000
2023-01-26	1.020	1.020	0.980	1.000	0.799	18,000
2023-01-20	1.000	1.030	1.000	1.000	0.799	10,000
2023-01-19	0.990	0.990	0.990	0.990	0.791	50,000
2023-01-17	0.990	1.000	0.930	1.000	0.799	10,000
2023-01-16	0.980	1.000	0.980	1.000	0.799	6,000
2023-01-13	0.990	1.000	0.990	1.000	0.799	4,000
2023-01-11	0.970	0.970	0.970	0.970	0.775	20,000
2023-01-10	0.900	0.950	0.900	0.950	0.759	208,000
2023-01-09	0.880	0.920	0.880	0.920	0.735	142,000
2023-01-06	0.920	0.960	0.900	0.930	0.743	294,000
2023-01-05	0.980	1.000	0.870	0.980	0.783	144,000
2023-01-04	0.980	0.980	0.980	0.980	0.783	10,000
2023-01-03	0.970	0.980	0.970	0.980	0.783	192,000
2022-12-30	0.980	0.980	0.960	0.970	0.775	68,000
2022-12-29	1.000	1.000	0.940	0.980	0.783	680,000
2022-12-28	1.190	1.190	0.970	1.000	0.799	1,808,000
2022-12-23	1.240	1.280	1.200	1.280	1.022	206,000
2022-12-22	1.220	1.220	1.210	1.210	0.966	200,000
2022-12-21	1.180	1.220	1.150	1.220	0.974	214,000
2022-12-20	1.180	1.220	1.170	1.220	0.974	212,000
2022-12-19	1.220	1.220	1.200	1.220	0.974	202,000
2022-12-16	1.220	1.220	1.170	1.170	0.934	212,000
2022-12-15	1.200	1.240	1.180	1.240	0.990	200,000

← NewerPage 15 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.