Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	1.200	1.220	1.190	1.220	0.974	200,000
2022-12-13	1.100	1.200	1.100	1.130	0.902	326,000
2022-12-12	1.210	1.210	0.980	1.100	0.878	1,584,000
2022-12-09	1.240	1.240	1.150	1.150	0.918	274,000
2022-12-08	1.210	1.210	1.150	1.210	0.966	274,000
2022-12-07	1.190	1.260	1.180	1.210	0.966	418,000
2022-12-06	1.250	1.250	1.200	1.220	0.974	200,000
2022-12-05	1.230	1.230	1.180	1.190	0.950	242,000
2022-12-02	1.230	1.230	1.200	1.230	0.982	200,000
2022-12-01	1.210	1.230	1.200	1.230	0.982	210,000
2022-11-30	1.230	1.230	1.200	1.210	0.966	866,000
2022-11-29	1.210	1.230	1.210	1.210	0.966	200,000
2022-11-28	1.210	1.250	1.200	1.210	0.966	260,000
2022-11-25	1.240	1.260	1.240	1.260	1.006	990,000
2022-11-24	1.250	1.250	1.230	1.230	0.982	200,000
2022-11-23	1.230	1.260	1.230	1.250	0.998	200,000
2022-11-22	1.190	1.290	1.190	1.280	1.022	220,000
2022-11-18	1.250	1.260	1.200	1.210	0.966	232,000
2022-11-17	1.270	1.270	1.180	1.250	0.998	220,000
2022-11-16	1.250	1.270	1.200	1.270	1.014	212,000
2022-11-15	1.250	1.250	1.240	1.240	0.990	200,000
2022-11-14	1.270	1.270	1.250	1.250	0.998	200,000
2022-11-11	1.190	1.230	1.190	1.220	0.974	206,000
2022-11-10	1.190	1.190	1.190	1.190	0.950	200,000
2022-11-09	1.190	1.190	1.190	1.190	0.950	200,000
2022-11-08	1.130	1.150	1.130	1.150	0.918	200,000
2022-11-04	1.090	1.140	1.090	1.130	0.902	258,000
2022-11-03	1.160	1.160	1.070	1.100	0.878	312,000
2022-11-02	1.270	1.280	1.220	1.280	0.926	146,000
2022-11-01	1.250	1.290	1.240	1.270	0.919	216,000
2022-10-31	1.280	1.290	1.280	1.290	0.934	226,000
2022-10-28	1.280	1.280	1.270	1.280	0.926	202,000
2022-10-27	1.240	1.320	1.230	1.320	0.955	252,000
2022-10-26	1.280	1.290	1.230	1.280	0.926	240,000
2022-10-25	1.280	1.280	1.230	1.270	0.919	240,000
2022-10-24	1.240	1.280	1.200	1.280	0.926	240,000
2022-10-21	1.250	1.310	1.240	1.310	0.948	234,000
2022-10-20	1.330	1.340	1.280	1.340	0.970	200,000
2022-10-19	1.310	1.330	1.240	1.330	0.962	212,000
2022-10-18	1.280	1.330	1.280	1.310	0.948	202,000
2022-10-17	1.200	1.280	1.200	1.280	0.926	161,130
2022-10-14	1.300	1.300	1.240	1.300	0.941	397,242
2022-10-13	1.300	1.300	1.270	1.270	0.919	200,000
2022-10-12	1.350	1.350	1.280	1.320	0.955	228,000
2022-10-11	1.300	1.380	1.300	1.340	0.970	240,000
2022-10-10	1.300	1.450	1.300	1.440	1.042	200,000
2022-10-07	1.360	1.360	1.360	1.360	0.984	4,000
2022-10-05	1.390	1.390	1.360	1.390	1.006	240,000
2022-10-03	1.320	1.390	1.310	1.390	1.006	222,000
2022-09-30	1.310	1.320	1.300	1.310	0.948	218,000
2022-09-29	1.200	1.300	1.140	1.300	0.941	212,000
2022-09-28	1.170	1.200	1.100	1.190	0.861	210,000
2022-09-27	1.190	1.200	1.170	1.170	0.847	214,000
2022-09-26	1.180	1.210	1.180	1.200	0.868	216,000
2022-09-23	1.120	1.170	1.120	1.150	0.832	224,000
2022-09-22	1.000	1.100	1.000	1.090	0.789	204,000
2022-09-21	1.000	1.000	1.000	1.000	0.724	200,000
2022-09-14	0.990	1.000	0.960	1.000	0.724	204,000
2022-09-13	0.970	0.990	0.950	0.990	0.716	270,000
2022-09-09	0.970	0.980	0.960	0.960	0.695	202,000

← NewerPage 16 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.