Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-09	0.890	0.890	0.860	0.870	0.802	370,000
2025-07-08	0.850	0.880	0.840	0.860	0.793	1,642,000
2025-07-07	0.840	0.850	0.830	0.850	0.784	268,000
2025-07-04	0.820	0.850	0.820	0.850	0.784	593,770
2025-07-03	0.820	0.820	0.810	0.820	0.756	78,000
2025-07-02	0.820	0.820	0.810	0.820	0.756	210,000
2025-06-30	0.820	0.830	0.820	0.830	0.765	300,000
2025-06-27	0.810	0.830	0.810	0.830	0.765	478,000
2025-06-26	0.800	0.820	0.800	0.820	0.756	384,000
2025-06-25	0.800	0.820	0.790	0.810	0.747	741,160
2025-06-24	0.800	0.810	0.790	0.810	0.747	1,230,000
2025-06-23	0.800	0.810	0.800	0.800	0.737	1,100,897
2025-06-20	0.800	0.820	0.800	0.810	0.747	480,000
2025-06-19	0.800	0.810	0.800	0.800	0.737	1,304,000
2025-06-18	0.800	0.820	0.800	0.820	0.756	355,248
2025-06-17	0.800	0.810	0.790	0.810	0.747	5,780,000
2025-06-16	0.790	0.810	0.790	0.810	0.747	8,976,000
2025-06-13	0.800	0.810	0.800	0.800	0.737	206,000
2025-06-12	0.800	0.810	0.800	0.810	0.747	742,000
2025-06-11	0.790	0.800	0.790	0.800	0.737	1,178,699
2025-06-10	0.800	0.800	0.780	0.800	0.737	472,000
2025-06-09	0.800	0.810	0.790	0.800	0.737	278,000
2025-06-06	0.800	0.800	0.800	0.800	0.737	228,790
2025-06-05	0.800	0.800	0.790	0.800	0.737	1,156,418
2025-06-04	0.790	0.800	0.780	0.800	0.737	140,000
2025-06-03	0.800	0.800	0.800	0.800	0.737	226,000
2025-06-02	0.800	0.800	0.790	0.800	0.737	36,003
2025-05-30	0.800	0.800	0.800	0.800	0.737	20,000
2025-05-29	0.800	0.810	0.800	0.810	0.747	346,000
2025-05-28	0.810	0.820	0.800	0.820	0.756	150,498
2025-05-27	0.800	0.810	0.800	0.810	0.747	126,000
2025-05-26	0.810	0.820	0.780	0.810	0.747	456,020
2025-05-23	0.810	0.810	0.800	0.810	0.747	766,000
2025-05-22	0.800	0.820	0.800	0.810	0.747	134,000
2025-05-21	0.880	0.890	0.880	0.890	0.786	82,000
2025-05-20	0.880	0.880	0.860	0.880	0.777	156,000
2025-05-19	0.860	0.880	0.850	0.880	0.777	570,740
2025-05-16	0.850	0.860	0.840	0.860	0.760	740,000
2025-05-15	0.840	0.850	0.840	0.850	0.751	394,892
2025-05-14	0.850	0.850	0.830	0.850	0.751	444,718
2025-05-13	0.850	0.850	0.840	0.840	0.742	126,000
2025-05-12	0.840	0.850	0.840	0.850	0.751	70,000
2025-05-09	0.840	0.850	0.820	0.850	0.751	569,595
2025-05-08	0.830	0.840	0.830	0.840	0.742	266,000
2025-05-07	0.840	0.840	0.820	0.840	0.742	344,000
2025-05-06	0.840	0.840	0.830	0.840	0.742	306,919
2025-05-02	0.830	0.830	0.830	0.830	0.733	452,757
2025-04-30	0.820	0.820	0.820	0.820	0.724	4,000
2025-04-29	0.820	0.840	0.820	0.820	0.724	431,036
2025-04-28	0.850	0.850	0.800	0.830	0.733	508,000
2025-04-25	0.850	0.850	0.840	0.850	0.751	154,000
2025-04-24	0.850	0.860	0.830	0.850	0.751	100,000
2025-04-23	0.850	0.860	0.830	0.860	0.760	224,538
2025-04-22	0.840	0.840	0.830	0.840	0.742	52,000
2025-04-17	0.850	0.860	0.820	0.840	0.742	354,000
2025-04-16	0.840	0.850	0.820	0.850	0.751	104,000
2025-04-15	0.870	0.870	0.830	0.850	0.751	720,000
2025-04-14	0.850	0.870	0.820	0.870	0.769	402,000
2025-04-11	0.840	0.860	0.820	0.850	0.751	65,448
2025-04-10	0.880	0.880	0.840	0.840	0.742	12,000

← NewerPage 6 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.