Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.600	1.600	1.430	1.580	1.123	50,000
2022-02-15	1.470	1.580	1.430	1.580	1.123	136,000
2022-02-14	1.450	1.460	1.400	1.460	1.038	96,020
2022-02-11	1.530	1.530	1.490	1.490	1.059	10,000
2022-02-10	1.570	1.570	1.570	1.570	1.116	2,000
2022-02-09	1.530	1.540	1.510	1.540	1.095	80,000
2022-02-08	1.570	1.570	1.560	1.560	1.109	98,000
2022-02-07	1.570	1.570	1.570	1.570	1.116	20,000
2022-02-04	1.530	1.620	1.520	1.590	1.130	164,000
2022-01-28	1.630	1.630	1.620	1.620	1.151	32,000
2022-01-27	1.660	1.660	1.560	1.620	1.151	660,000
2022-01-26	1.750	1.760	1.610	1.670	1.187	322,000
2022-01-25	1.630	1.630	1.610	1.630	1.159	186,000
2022-01-24	1.630	1.630	1.620	1.630	1.159	104,000
2022-01-21	1.700	1.700	1.630	1.640	1.166	176,000
2022-01-20	1.610	1.650	1.610	1.650	1.173	196,000
2022-01-19	1.750	1.750	1.660	1.660	1.180	252,000
2022-01-18	1.800	1.800	1.700	1.760	1.251	250,000
2022-01-17	1.740	1.740	1.740	1.740	1.237	10,000
2022-01-14	1.700	1.780	1.700	1.740	1.237	54,000
2022-01-13	1.790	1.790	1.700	1.700	1.208	34,000
2022-01-12	1.710	1.800	1.710	1.780	1.265	628,000
2022-01-11	1.740	1.760	1.620	1.660	1.180	576,000
2022-01-10	1.610	1.740	1.610	1.700	1.208	812,000
2022-01-07	1.660	1.670	1.660	1.660	1.180	284,000
2022-01-06	1.660	1.700	1.650	1.660	1.180	510,000
2022-01-05	1.570	1.610	1.570	1.570	1.116	322,000
2022-01-04	1.490	1.650	1.490	1.650	1.173	1,278,000
2022-01-03	1.450	1.480	1.420	1.460	1.038	360,000
2021-12-31	1.450	1.450	1.400	1.450	1.031	326,000
2021-12-30	1.320	1.460	1.320	1.410	1.002	290,000
2021-12-29	1.300	1.300	1.290	1.300	0.924	90,000
2021-12-28	1.220	1.250	1.220	1.250	0.888	26,000
2021-12-23	1.120	1.250	1.120	1.240	0.881	12,000
2021-12-21	1.170	1.250	1.170	1.250	0.888	34,000
2021-12-20	1.210	1.220	1.210	1.220	0.867	4,000
2021-12-17	1.230	1.290	1.210	1.280	0.910	804,000
2021-12-16	1.290	1.290	1.170	1.240	0.881	2,030,000
2021-12-15	1.150	1.150	1.120	1.150	0.817	340,000
2021-12-14	1.180	1.200	1.120	1.140	0.810	442,000
2021-12-13	1.160	1.200	1.160	1.180	0.839	238,000
2021-12-10	1.210	1.210	1.160	1.160	0.824	396,000
2021-12-09	1.290	1.290	1.220	1.240	0.881	10,000
2021-12-08	1.300	1.300	1.290	1.290	0.917	2,000
2021-12-07	1.270	1.280	1.270	1.280	0.910	50,000
2021-12-06	1.270	1.350	1.270	1.280	0.910	38,000
2021-12-03	1.250	1.250	1.190	1.190	0.846	134,000
2021-12-02	1.190	1.220	1.190	1.220	0.867	114,000
2021-12-01	1.280	1.280	1.150	1.220	0.867	740,000
2021-11-30	1.330	1.330	1.280	1.280	0.910	90,000
2021-11-29	1.300	1.300	1.300	1.300	0.924	70,000
2021-11-26	1.320	1.360	1.320	1.350	0.960	322,000
2021-11-25	1.330	1.350	1.320	1.330	0.945	286,000
2021-11-24	1.350	1.410	1.210	1.330	0.945	594,000
2021-11-22	1.400	1.440	1.400	1.410	1.002	248,000
2021-11-18	1.390	1.390	1.390	1.390	0.988	22,000
2021-11-17	1.360	1.410	1.360	1.400	0.995	608,000
2021-11-16	1.350	1.370	1.350	1.370	0.974	112,000
2021-11-15	1.370	1.370	1.340	1.340	0.952	70,000
2021-11-12	1.370	1.370	1.370	1.370	0.974	32,000

← NewerPage 19 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.