Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	0.870	0.880	0.850	0.870	0.769	244,000
2025-01-03	0.870	0.880	0.850	0.870	0.769	2,646,000
2025-01-02	0.860	0.880	0.850	0.880	0.777	1,502,000
2024-12-31	0.880	0.880	0.870	0.870	0.769	29,262
2024-12-30	0.860	0.870	0.860	0.870	0.769	128,000
2024-12-27	0.860	0.870	0.860	0.870	0.769	126,000
2024-12-24	0.870	0.870	0.860	0.870	0.769	14,000
2024-12-23	0.860	0.870	0.860	0.870	0.769	51,673
2024-12-20	0.880	0.890	0.860	0.880	0.777	30,000
2024-12-19	0.880	0.890	0.850	0.870	0.769	56,000
2024-12-18	0.870	0.880	0.860	0.880	0.777	84,000
2024-12-17	0.870	0.890	0.860	0.880	0.777	100,000
2024-12-16	0.890	0.900	0.870	0.890	0.786	44,000
2024-12-13	0.910	0.910	0.870	0.890	0.786	110,000
2024-12-12	0.890	0.900	0.890	0.900	0.795	203,370
2024-12-11	0.880	0.890	0.850	0.890	0.786	160,000
2024-12-10	0.890	0.910	0.820	0.880	0.777	318,000
2024-12-09	0.850	0.870	0.840	0.870	0.769	292,000
2024-12-06	0.850	0.870	0.850	0.870	0.769	34,000
2024-12-05	0.850	0.870	0.840	0.860	0.760	148,000
2024-12-04	0.850	0.860	0.850	0.860	0.760	32,000
2024-12-03	0.830	0.850	0.830	0.850	0.751	34,000
2024-12-02	0.840	0.840	0.830	0.840	0.742	174,000
2024-11-29	0.840	0.840	0.820	0.840	0.742	280,000
2024-11-28	0.830	0.830	0.820	0.830	0.733	134,000
2024-11-27	0.850	0.850	0.840	0.840	0.742	58,000
2024-11-26	0.800	0.900	0.780	0.840	0.742	1,933,782
2024-11-25	0.810	0.810	0.740	0.780	0.689	1,088,000
2024-11-22	0.850	0.850	0.770	0.810	0.716	1,114,000
2024-11-21	0.860	0.880	0.840	0.870	0.769	102,000
2024-11-20	0.860	0.860	0.840	0.860	0.760	192,000
2024-11-19	0.870	0.870	0.840	0.860	0.760	58,000
2024-11-18	0.860	0.870	0.840	0.860	0.760	50,000
2024-11-15	0.860	0.890	0.850	0.860	0.760	333,184
2024-11-14	0.890	0.900	0.880	0.890	0.786	238,000
2024-11-13	0.850	0.940	0.850	0.880	0.777	618,000
2024-11-12	0.900	0.900	0.850	0.880	0.777	770,000
2024-11-11	0.900	0.900	0.870	0.890	0.786	240,000
2024-11-08	0.880	0.890	0.870	0.880	0.777	640,000
2024-11-07	0.890	0.900	0.860	0.890	0.786	660,000
2024-11-06	0.950	0.950	0.880	0.880	0.777	580,000
2024-11-05	0.950	0.950	0.940	0.940	0.830	250,000
2024-11-04	0.970	0.980	0.950	0.980	0.866	314,743
2024-10-31	0.990	1.010	0.950	1.000	0.883	18,000
2024-10-30	0.970	0.990	0.950	0.960	0.848	80,000
2024-10-29	0.980	0.990	0.950	0.970	0.857	288,000
2024-10-28	0.990	1.010	0.930	0.960	0.848	274,000
2024-10-25	1.000	1.010	1.000	1.010	0.892	32,000
2024-10-24	0.990	1.010	0.980	1.010	0.892	460,500
2024-10-23	1.000	1.010	0.990	1.010	0.892	262,000
2024-10-22	1.000	1.010	1.000	1.010	0.892	290,000
2024-10-21	1.020	1.020	1.000	1.010	0.892	6,000
2024-10-18	0.990	1.020	0.990	1.010	0.892	249,427
2024-10-17	1.010	1.010	1.000	1.010	0.892	108,000
2024-10-16	1.000	1.030	1.000	1.010	0.892	87,753
2024-10-15	1.020	1.030	1.000	1.010	0.892	238,000
2024-10-14	1.040	1.040	1.020	1.040	0.919	180,000
2024-10-10	1.020	1.050	1.020	1.040	0.919	122,000
2024-10-09	1.050	1.070	1.000	1.020	0.901	416,000
2024-10-08	1.090	1.110	1.020	1.050	0.928	894,000

← NewerPage 8 of 20 · 1,158 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.