Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	1.130	1.130	1.080	1.110	0.981	1,250,000
2024-10-04	1.100	1.150	1.090	1.130	0.998	525,320
2024-10-03	1.130	1.130	1.090	1.100	0.972	368,000
2024-10-02	1.060	1.180	1.050	1.130	0.998	5,133,878
2024-09-30	1.000	1.090	1.000	1.040	0.919	1,936,000
2024-09-27	1.000	1.010	0.980	0.980	0.866	732,000
2024-09-26	0.990	0.990	0.980	0.990	0.875	140,000
2024-09-25	0.970	0.990	0.940	0.950	0.839	108,000
2024-09-24	0.950	0.960	0.930	0.960	0.848	62,000
2024-09-23	0.940	0.950	0.940	0.950	0.839	220,000
2024-09-20	0.960	0.980	0.950	0.970	0.857	90,000
2024-09-19	0.960	0.970	0.950	0.970	0.857	182,000
2024-09-17	0.930	0.970	0.930	0.970	0.857	44,000
2024-09-16	0.950	0.980	0.940	0.960	0.848	84,416
2024-09-13	0.950	0.950	0.920	0.950	0.839	324,000
2024-09-12	0.940	0.940	0.940	0.940	0.830	12,000
2024-09-11	0.970	0.970	0.920	0.940	0.830	5,772,000
2024-09-10	0.960	0.980	0.960	0.980	0.866	146,000
2024-09-09	0.980	0.980	0.960	0.980	0.866	52,000
2024-09-05	0.970	0.970	0.970	0.970	0.857	59,853
2024-09-04	0.990	0.990	0.970	0.990	0.875	8,000
2024-09-03	0.980	0.990	0.970	0.970	0.857	42,000
2024-09-02	0.990	0.990	0.960	0.990	0.875	114,000
2024-08-30	1.010	1.010	0.990	0.990	0.875	2,082,000
2024-08-29	0.990	1.010	0.990	1.010	0.875	48,000
2024-08-28	1.010	1.010	1.000	1.010	0.875	18,000
2024-08-27	1.000	1.020	1.000	1.010	0.875	270,000
2024-08-26	1.010	1.020	1.000	1.000	0.866	1,414,000
2024-08-23	1.020	1.040	0.990	1.030	0.892	520,000
2024-08-22	1.050	1.050	1.010	1.030	0.892	5,478,000
2024-08-21	1.020	1.020	1.020	1.020	0.883	46,000
2024-08-20	1.050	1.050	1.020	1.050	0.909	556,000
2024-08-19	1.030	1.060	1.020	1.050	0.909	760,000
2024-08-16	1.020	1.030	0.990	1.030	0.892	834,000
2024-08-15	1.030	1.050	1.030	1.050	0.909	238,000
2024-08-14	1.060	1.060	1.050	1.050	0.909	20,000
2024-08-13	1.020	1.060	1.020	1.060	0.918	122,000
2024-08-12	1.040	1.050	1.030	1.030	0.892	568,000
2024-08-09	1.040	1.050	1.020	1.030	0.892	100,000
2024-08-08	1.040	1.050	1.040	1.050	0.909	42,000
2024-08-06	1.050	1.060	1.030	1.050	0.909	684,000
2024-08-05	1.080	1.080	1.030	1.070	0.927	70,000
2024-08-02	1.060	1.080	1.060	1.080	0.935	12,000
2024-08-01	1.090	1.090	1.060	1.060	0.918	62,000
2024-07-31	1.070	1.080	1.050	1.060	0.918	34,000
2024-07-30	1.040	1.090	1.020	1.090	0.944	288,000
2024-07-26	1.020	1.030	1.020	1.030	0.892	12,000
2024-07-25	1.030	1.060	1.010	1.020	0.883	628,000
2024-07-24	1.080	1.080	1.040	1.060	0.918	172,000
2024-07-23	1.060	1.080	1.060	1.080	0.935	196,000
2024-07-22	1.050	1.070	1.050	1.070	0.927	262,000
2024-07-19	1.050	1.080	1.030	1.030	0.892	250,000
2024-07-15	1.070	1.080	1.070	1.080	0.935	62,000
2024-07-12	1.030	1.090	1.030	1.080	0.935	90,000
2024-07-11	1.070	1.080	1.050	1.070	0.927	172,000
2024-07-10	1.080	1.080	1.050	1.060	0.918	266,000
2024-07-09	1.090	1.100	1.060	1.090	0.944	176,000
2024-07-08	1.100	1.120	1.060	1.090	0.944	628,000
2024-07-05	1.110	1.140	1.100	1.120	0.970	238,000
2024-07-04	1.130	1.130	1.110	1.110	0.961	208,000

← NewerPage 9 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.