Art Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.385	0.420	0.385	0.385	0.385	8,765,000
2024-08-06	0.375	0.410	0.370	0.400	0.400	3,550,000
2024-08-05	0.405	0.405	0.375	0.375	0.375	4,695,000
2024-08-02	0.395	0.400	0.380	0.395	0.395	3,660,000
2024-08-01	0.395	0.410	0.385	0.395	0.395	8,250,000
2024-07-31	0.405	0.430	0.375	0.410	0.410	6,145,000
2024-07-30	0.405	0.445	0.400	0.400	0.400	5,575,000
2024-07-29	0.380	0.390	0.375	0.390	0.390	6,785,000
2024-07-26	0.380	0.380	0.375	0.380	0.380	8,125,000
2024-07-25	0.360	0.385	0.355	0.380	0.380	8,585,000
2024-07-24	0.380	0.380	0.370	0.370	0.370	4,320,000
2024-07-23	0.370	0.400	0.340	0.365	0.365	975,000
2024-07-22	0.360	0.375	0.360	0.375	0.375	140,000
2024-07-19	0.395	0.395	0.395	0.395	0.395	0
2024-07-18	0.375	0.395	0.370	0.395	0.395	240,000
2024-07-17	0.405	0.405	0.370	0.400	0.400	3,015,000
2024-07-16	0.445	0.445	0.420	0.420	0.420	115,000
2024-07-15	0.430	0.440	0.415	0.415	0.415	380,000
2024-07-12	0.405	0.425	0.405	0.420	0.420	490,000
2024-07-11	0.385	0.410	0.385	0.410	0.410	185,000
2024-07-10	0.370	0.390	0.370	0.390	0.390	310,000
2024-07-09	0.375	0.405	0.375	0.385	0.385	6,665,000
2024-07-08	0.390	0.435	0.390	0.390	0.390	1,820,000
2024-07-05	0.370	0.370	0.320	0.370	0.370	1,395,000
2024-07-04	0.395	0.395	0.365	0.390	0.390	14,765,000
2024-07-03	0.375	0.420	0.375	0.395	0.395	15,715,000
2024-07-02	0.355	0.380	0.355	0.380	0.380	960,000
2024-06-28	0.315	0.360	0.315	0.360	0.360	12,915,000
2024-06-27	0.330	0.330	0.325	0.330	0.330	3,640,000
2024-06-26	0.325	0.330	0.315	0.330	0.330	2,775,000
2024-06-25	0.285	0.325	0.285	0.320	0.320	12,290,000
2024-06-24	0.230	0.355	0.200	0.285	0.285	12,235,000
2024-06-21	0.280	0.335	0.248	0.248	0.248	1,110,000
2024-06-20	0.247	0.345	0.233	0.255	0.255	12,670,000
2024-06-19	0.192	0.250	0.191	0.249	0.249	5,545,000
2024-06-18	0.193	0.200	0.193	0.199	0.199	1,890,000
2024-06-17	0.193	0.193	0.193	0.193	0.193	5,000
2024-06-14	0.203	0.205	0.194	0.204	0.204	21,100,000
2024-06-13	0.194	0.217	0.185	0.212	0.212	175,000
2024-06-12	0.190	0.209	0.190	0.190	0.190	15,000
2024-06-11	0.183	0.194	0.183	0.194	0.194	105,000
2024-06-07	0.193	0.193	0.193	0.193	0.193	0
2024-06-06	0.181	0.201	0.181	0.193	0.193	10,035,000
2024-06-05	0.199	0.199	0.199	0.199	0.199	0
2024-06-04	0.199	0.199	0.199	0.199	0.199	5,000
2024-06-03	0.204	0.211	0.175	0.200	0.200	11,720,000
2024-05-31	0.198	0.203	0.183	0.203	0.203	20,045,000
2024-05-30	0.201	0.217	0.192	0.217	0.217	2,055,000
2024-05-29	0.201	0.201	0.201	0.201	0.201	0
2024-05-28	0.225	0.225	0.201	0.201	0.201	135,000
2024-05-27	0.193	0.236	0.193	0.222	0.222	1,000,000
2024-05-24	0.174	0.174	0.174	0.174	0.174	0
2024-05-23	0.173	0.178	0.167	0.173	0.173	9,535,000
2024-05-22	0.170	0.170	0.168	0.168	0.168	11,330,000
2024-05-21	0.171	0.182	0.166	0.166	0.166	20,000
2024-05-20	0.170	0.170	0.170	0.170	0.170	0
2024-05-17	0.168	0.175	0.168	0.170	0.170	1,500,000
2024-05-16	0.176	0.176	0.169	0.169	0.169	10,000
2024-05-14	0.168	0.182	0.165	0.170	0.170	12,990,000
2024-05-13	0.168	0.185	0.166	0.167	0.167	6,440,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-08	0.0010 HKD
2022-05-17	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.