Art Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.810	2.970	2.810	2.950	2.950	10,110,000
2026-07-22	2.870	2.940	2.800	2.820	2.820	8,205,000
2026-07-21	2.850	2.900	2.700	2.840	2.840	9,540,000
2026-07-20	3.100	3.160	2.810	2.820	2.820	9,805,000
2026-07-17	3.250	3.250	3.030	3.070	3.070	7,280,000
2026-07-16	3.020	3.340	2.980	3.310	3.310	14,340,000
2026-07-15	3.020	3.070	2.940	2.980	2.980	8,575,000
2026-07-14	3.030	3.100	2.900	2.980	2.980	8,635,000
2026-07-13	2.910	3.080	2.860	3.040	3.040	10,190,000
2026-07-10	2.960	2.960	2.800	2.880	2.880	7,595,000
2026-07-09	2.890	2.980	2.870	2.880	2.880	7,520,000
2026-07-08	2.920	3.000	2.850	2.880	2.880	15,520,000
2026-07-07	2.920	2.950	2.860	2.940	2.940	6,990,000
2026-07-06	2.890	2.950	2.820	2.930	2.930	7,455,000
2026-07-03	2.900	2.930	2.830	2.860	2.860	6,480,000
2026-07-02	2.870	2.900	2.800	2.840	2.840	5,520,000
2026-06-30	3.070	3.150	2.830	2.840	2.840	13,590,000
2026-06-29	2.860	3.100	2.830	3.100	3.100	12,610,000
2026-06-26	2.720	2.900	2.650	2.860	2.860	11,610,000
2026-06-25	2.770	2.820	2.740	2.760	2.760	7,555,000
2026-06-24	2.750	2.890	2.580	2.810	2.810	11,740,000
2026-06-23	2.800	2.950	2.730	2.780	2.780	5,930,000
2026-06-22	3.010	3.030	2.810	2.810	2.810	10,125,000
2026-06-18	2.980	3.030	2.900	2.980	2.980	7,380,000
2026-06-17	2.910	3.150	2.910	3.010	3.010	11,715,000
2026-06-16	2.840	2.880	2.780	2.880	2.880	5,820,000
2026-06-15	2.880	2.880	2.760	2.840	2.840	8,430,000
2026-06-12	3.000	3.040	2.850	2.900	2.900	9,110,000
2026-06-11	3.030	3.160	3.010	3.060	3.060	5,110,000
2026-06-10	2.980	3.010	2.880	3.010	3.010	6,655,846
2026-06-09	3.080	3.100	2.920	2.990	2.990	6,385,000
2026-06-08	3.040	3.090	2.910	3.060	3.060	10,280,000
2026-06-05	3.010	3.040	2.840	3.020	3.020	6,120,000
2026-06-04	2.980	3.020	2.910	3.010	3.010	6,895,000
2026-06-03	2.800	3.000	2.780	2.940	2.940	8,765,000
2026-06-02	2.820	2.840	2.770	2.820	2.820	7,755,000
2026-06-01	2.850	3.050	2.730	2.750	2.750	19,935,000
2026-05-29	3.230	3.330	2.700	2.850	2.850	33,390,000
2026-05-28	3.100	3.360	3.070	3.230	3.230	8,176,380
2026-05-27	2.960	3.200	2.960	3.150	3.150	8,048,872
2026-05-26	2.930	3.000	2.850	2.980	2.980	6,863,452
2026-05-22	2.890	2.980	2.810	2.930	2.930	24,865,000
2026-05-21	2.880	2.890	2.810	2.860	2.860	10,125,000
2026-05-20	3.000	3.050	2.820	2.840	2.840	3,850,000
2026-05-19	3.000	3.050	2.820	3.000	3.000	6,210,000
2026-05-18	2.900	2.980	2.860	2.970	2.970	6,755,000
2026-05-15	2.780	2.890	2.650	2.870	2.870	7,275,000
2026-05-14	2.880	2.950	2.760	2.830	2.830	6,665,000
2026-05-13	2.920	3.080	2.850	2.930	2.930	6,135,000
2026-05-12	2.760	2.950	2.760	2.920	2.920	7,355,000
2026-05-11	2.720	2.830	2.690	2.780	2.780	5,930,000
2026-05-08	2.720	2.800	2.680	2.720	2.720	3,535,000
2026-05-07	2.710	2.730	2.640	2.710	2.710	5,705,000
2026-05-06	2.750	2.750	2.660	2.720	2.720	4,605,000
2026-05-05	2.780	2.830	2.730	2.760	2.760	7,675,000
2026-05-04	2.840	2.910	2.770	2.800	2.800	10,215,000
2026-04-30	2.800	2.830	2.720	2.810	2.810	5,775,000
2026-04-29	2.730	2.870	2.690	2.870	2.870	4,785,000
2026-04-28	2.660	2.770	2.660	2.760	2.760	3,090,000
2026-04-27	2.680	2.710	2.560	2.650	2.650	4,820,000

← NewerPage 2 of 21 · 1,230 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.