Art Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.600	2.650	2.570	2.640	2.640	11,645,000
2026-04-23	2.850	2.850	2.560	2.600	2.600	7,425,000
2026-04-22	2.910	2.910	2.780	2.810	2.810	4,600,000
2026-04-21	2.990	3.010	2.800	2.890	2.890	5,235,000
2026-04-20	2.900	2.950	2.790	2.950	2.950	9,716,820
2026-04-17	2.770	2.940	2.770	2.880	2.880	8,220,000
2026-04-16	2.720	2.850	2.660	2.800	2.800	6,300,000
2026-04-15	2.760	2.810	2.650	2.720	2.720	8,540,000
2026-04-14	2.580	2.740	2.580	2.700	2.700	5,885,000
2026-04-13	2.470	2.570	2.430	2.560	2.560	7,820,000
2026-04-10	2.600	2.660	2.400	2.470	2.470	7,895,000
2026-04-09	2.770	2.820	2.560	2.610	2.610	12,380,000
2026-04-08	2.730	2.760	2.650	2.740	2.740	9,365,000
2026-04-02	2.740	2.770	2.630	2.680	2.680	3,825,000
2026-04-01	2.840	2.840	2.600	2.700	2.700	5,705,000
2026-03-31	2.830	3.010	2.720	2.780	2.780	15,930,000
2026-03-30	3.140	3.140	2.700	2.780	2.780	15,875,000
2026-03-27	3.150	3.190	3.010	3.030	3.030	11,815,000
2026-03-26	3.190	3.290	3.070	3.180	3.180	10,490,000
2026-03-25	3.500	3.500	3.170	3.250	3.250	17,620,000
2026-03-24	3.190	3.400	3.130	3.400	3.400	14,806,230
2026-03-23	3.000	3.280	2.900	3.210	3.210	15,376,000
2026-03-20	2.860	3.030	2.850	3.000	3.000	10,935,200
2026-03-19	2.850	2.940	2.800	2.860	2.860	9,780,000
2026-03-18	2.550	2.900	2.550	2.850	2.850	15,830,580
2026-03-17	2.490	2.560	2.420	2.520	2.520	12,040,000
2026-03-16	2.240	2.500	2.220	2.440	2.440	11,697,000
2026-03-13	2.080	2.240	2.080	2.240	2.240	17,425,000
2026-03-12	2.160	2.180	2.060	2.070	2.070	8,815,000
2026-03-11	2.120	2.220	2.060	2.160	2.160	11,170,000
2026-03-10	2.070	2.200	2.060	2.110	2.110	8,110,000
2026-03-09	2.080	2.080	2.010	2.080	2.080	8,225,000
2026-03-06	2.010	2.090	1.970	2.090	2.090	8,420,000
2026-03-05	2.040	2.060	2.000	2.040	2.040	8,165,000
2026-03-04	2.070	2.200	2.000	2.040	2.040	8,050,000
2026-03-03	2.070	2.230	2.070	2.160	2.160	7,965,000
2026-03-02	1.940	2.120	1.880	2.120	2.120	9,535,000
2026-02-27	1.980	2.010	1.640	2.010	2.010	22,665,180
2026-02-26	2.120	2.140	1.930	1.980	1.980	8,920,000
2026-02-25	2.200	2.380	2.060	2.060	2.060	12,290,000
2026-02-24	1.980	2.200	1.940	2.200	2.200	11,200,000
2026-02-23	1.840	1.980	1.830	1.980	1.980	8,090,000
2026-02-20	1.750	2.040	1.750	1.860	1.860	17,690,000
2026-02-16	1.670	1.750	1.630	1.720	1.720	6,129,999
2026-02-13	1.610	1.670	1.540	1.660	1.660	21,785,000
2026-02-12	1.610	1.650	1.540	1.600	1.600	8,110,000
2026-02-11	1.620	1.650	1.570	1.620	1.620	8,335,000
2026-02-10	1.520	1.650	1.500	1.630	1.630	8,460,000
2026-02-09	1.520	1.530	1.450	1.490	1.490	7,755,000
2026-02-06	1.500	1.590	1.490	1.500	1.500	13,905,500
2026-02-05	1.440	1.520	1.400	1.500	1.500	8,160,000
2026-02-04	1.430	1.460	1.370	1.400	1.400	7,440,000
2026-02-03	1.620	1.790	1.430	1.450	1.450	11,805,500
2026-02-02	1.370	1.550	1.280	1.550	1.550	53,090,000
2026-01-30	1.380	1.380	1.330	1.360	1.360	28,415,000
2026-01-29	1.350	1.360	1.310	1.360	1.360	14,030,000
2026-01-28	1.380	1.380	1.330	1.350	1.350	11,795,000
2026-01-27	1.360	1.380	1.300	1.380	1.380	16,200,000
2026-01-26	1.360	1.370	1.340	1.360	1.360	7,345,000
2026-01-23	1.350	1.370	1.340	1.360	1.360	4,565,000

← NewerPage 3 of 21 · 1,229 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.