Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.960	0.960	0.950	0.960	0.695	298,000
2022-09-07	0.950	0.990	0.930	0.990	0.716	286,000
2022-09-06	0.950	0.970	0.950	0.970	0.702	24,000
2022-09-05	0.990	0.990	0.960	0.960	0.695	4,000
2022-09-02	0.960	0.960	0.950	0.960	0.695	50,000
2022-09-01	0.960	0.960	0.960	0.960	0.695	38,000
2022-08-29	0.970	0.980	0.970	0.980	0.709	200,000
2022-08-26	0.950	0.980	0.950	0.980	0.709	208,000
2022-08-25	0.950	0.950	0.930	0.940	0.680	244,000
2022-08-24	0.950	0.950	0.930	0.940	0.680	276,000
2022-08-23	0.980	0.980	0.930	0.930	0.673	338,000
2022-08-19	0.980	0.980	0.980	0.980	0.709	204,000
2022-08-17	0.970	1.000	0.950	1.000	0.724	230,000
2022-08-15	0.960	1.010	0.960	1.010	0.731	58,000
2022-08-11	0.950	0.990	0.940	0.990	0.716	18,000
2022-08-10	0.980	0.990	0.970	0.990	0.716	42,000
2022-08-09	0.990	0.990	0.980	0.990	0.716	44,000
2022-08-08	1.000	1.000	1.000	1.000	0.724	62,000
2022-08-04	0.970	1.000	0.970	1.000	0.724	14,000
2022-08-03	0.980	0.980	0.970	0.970	0.702	40,000
2022-08-02	1.000	1.000	0.980	0.980	0.709	60,000
2022-08-01	1.010	1.010	0.990	1.010	0.731	6,000
2022-07-29	1.000	1.000	0.980	0.980	0.709	66,000
2022-07-28	1.010	1.020	1.000	1.000	0.724	234,000
2022-07-27	1.010	1.010	1.000	1.000	0.724	32,000
2022-07-26	1.000	1.010	1.000	1.010	0.731	116,000
2022-07-25	1.030	1.040	0.980	1.040	0.753	432,000
2022-07-22	1.000	1.070	0.990	1.040	0.753	210,000
2022-07-21	1.010	1.010	1.000	1.010	0.731	100,000
2022-07-20	1.040	1.040	1.010	1.020	0.738	184,000
2022-07-19	1.040	1.040	1.040	1.040	0.753	20,000
2022-07-18	1.010	1.070	1.010	1.050	0.760	120,000
2022-07-15	1.040	1.040	1.030	1.030	0.745	116,000
2022-07-14	1.030	1.080	1.030	1.050	0.760	38,000
2022-07-12	1.120	1.120	1.000	1.090	0.789	296,000
2022-07-11	1.140	1.140	1.100	1.120	0.811	312,000
2022-07-08	1.130	1.160	1.110	1.160	0.839	316,000
2022-07-07	1.150	1.150	1.120	1.120	0.811	150,000
2022-07-06	1.150	1.150	1.130	1.150	0.832	162,000
2022-07-05	1.170	1.170	1.170	1.170	0.847	18,000
2022-06-30	1.140	1.170	1.120	1.170	0.847	136,000
2022-06-29	1.130	1.150	1.130	1.150	0.832	158,000
2022-06-28	1.140	1.140	1.120	1.140	0.825	202,000
2022-06-27	1.150	1.150	1.130	1.140	0.825	172,000
2022-06-24	1.110	1.130	1.110	1.120	0.811	326,000
2022-06-23	1.130	1.150	1.110	1.110	0.803	234,000
2022-06-22	1.140	1.170	1.100	1.100	0.796	712,000
2022-06-21	1.150	1.160	1.110	1.110	0.803	568,000
2022-06-20	1.050	1.160	1.030	1.130	0.818	15,680,000
2022-06-16	1.100	1.100	1.050	1.090	0.789	34,000
2022-06-15	1.080	1.110	1.060	1.100	0.796	71,394
2022-06-14	1.090	1.110	1.080	1.100	0.796	50,000
2022-06-10	1.090	1.090	1.090	1.090	0.789	20,000
2022-06-09	1.090	1.110	1.090	1.090	0.789	154,000
2022-06-08	1.120	1.120	1.080	1.120	0.796	146,000
2022-06-07	1.120	1.120	1.120	1.120	0.796	20,000
2022-06-06	1.120	1.120	1.110	1.110	0.789	28,000
2022-06-02	1.160	1.160	1.090	1.120	0.796	84,000
2022-06-01	1.130	1.160	1.090	1.130	0.803	1,118,000
2022-05-31	1.080	1.150	1.060	1.130	0.803	180,000

← NewerPage 17 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.