Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.130	1.130	1.120	1.120	0.796	20,000
2022-05-27	1.120	1.120	1.110	1.110	0.789	18,000
2022-05-26	1.120	1.130	1.100	1.120	0.796	180,000
2022-05-25	1.120	1.120	1.100	1.100	0.782	70,000
2022-05-24	1.120	1.130	1.100	1.130	0.803	212,000
2022-05-23	1.180	1.200	1.100	1.150	0.817	674,000
2022-05-20	1.160	1.160	1.160	1.160	0.824	44,000
2022-05-19	1.140	1.170	1.140	1.170	0.832	6,000
2022-05-18	1.140	1.210	1.140	1.190	0.846	20,000
2022-05-17	1.160	1.160	1.110	1.120	0.796	92,000
2022-05-13	1.220	1.220	1.220	1.220	0.867	4,000
2022-05-12	1.210	1.210	1.130	1.210	0.860	350,000
2022-05-11	1.230	1.230	1.140	1.220	0.867	192,000
2022-05-10	1.200	1.230	1.100	1.230	0.874	606,000
2022-04-29	1.160	1.250	1.130	1.250	0.888	110,000
2022-04-28	1.160	1.270	1.150	1.260	0.896	14,000
2022-04-26	1.240	1.270	1.240	1.270	0.903	4,196,000
2022-04-25	1.160	1.240	1.140	1.230	0.874	34,000
2022-04-22	1.240	1.240	1.200	1.200	0.853	26,000
2022-04-20	1.210	1.250	1.200	1.240	0.881	34,000
2022-04-19	1.220	1.220	1.220	1.220	0.867	70,000
2022-04-14	1.220	1.220	1.220	1.220	0.867	28,000
2022-04-12	1.230	1.230	1.220	1.220	0.867	18,000
2022-04-11	1.200	1.290	1.200	1.260	0.896	94,000
2022-04-08	1.210	1.220	1.200	1.220	0.867	82,000
2022-04-07	1.230	1.240	1.230	1.240	0.881	70,000
2022-04-06	1.250	1.250	1.240	1.250	0.888	182,000
2022-04-04	1.240	1.250	1.230	1.250	0.888	548,000
2022-04-01	1.230	1.230	1.220	1.220	0.867	42,000
2022-03-31	1.240	1.240	1.240	1.240	0.881	138,000
2022-03-30	1.290	1.290	1.240	1.240	0.881	178,000
2022-03-29	1.280	1.340	1.220	1.290	0.917	650,000
2022-03-28	1.210	1.260	1.210	1.260	0.896	124,000
2022-03-25	1.330	1.330	1.210	1.220	0.867	138,000
2022-03-24	1.290	1.330	1.260	1.300	0.924	48,000
2022-03-23	1.320	1.320	1.270	1.300	0.924	34,000
2022-03-22	1.320	1.360	1.290	1.320	0.938	1,710,000
2022-03-21	1.330	1.330	1.260	1.260	0.896	106,000
2022-03-18	1.320	1.360	1.290	1.340	0.952	1,398,000
2022-03-17	1.360	1.360	1.270	1.270	0.903	514,000
2022-03-16	1.260	1.400	1.170	1.390	0.988	1,986,000
2022-03-15	1.280	1.280	1.230	1.240	0.881	394,000
2022-03-14	1.340	1.340	1.240	1.280	0.910	890,000
2022-03-11	1.400	1.410	1.340	1.340	0.952	1,270,000
2022-03-10	1.410	1.420	1.320	1.400	0.995	852,000
2022-03-09	1.390	1.440	1.320	1.400	0.995	978,000
2022-03-08	1.300	1.400	1.300	1.360	0.967	298,000
2022-03-07	1.270	1.340	1.270	1.300	0.924	92,000
2022-03-04	1.350	1.350	1.300	1.340	0.952	116,000
2022-03-03	1.330	1.340	1.310	1.320	0.938	188,000
2022-03-02	1.310	1.390	1.300	1.330	0.945	148,000
2022-03-01	1.400	1.430	1.390	1.430	1.016	20,000
2022-02-28	1.440	1.440	1.400	1.400	0.995	2,000
2022-02-25	1.400	1.440	1.390	1.440	1.023	86,000
2022-02-24	1.420	1.420	1.370	1.390	0.988	236,000
2022-02-23	1.450	1.490	1.450	1.490	1.059	74,000
2022-02-22	1.480	1.500	1.450	1.500	1.066	60,000
2022-02-21	1.550	1.550	1.450	1.540	1.095	144,000
2022-02-18	1.550	1.550	1.550	1.550	1.102	2,000
2022-02-17	1.560	1.560	1.410	1.550	1.102	34,000

← NewerPage 18 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.