Art Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 8,550,000 |
| 2026-01-21 | 1.360 | 1.420 | 1.350 | 1.380 | 1.380 | 16,795,000 |
| 2026-01-20 | 1.370 | 1.390 | 1.350 | 1.370 | 1.370 | 5,180,000 |
| 2026-01-19 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 5,875,000 |
| 2026-01-16 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 11,460,000 |
| 2026-01-15 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 11,975,000 |
| 2026-01-14 | 1.350 | 1.360 | 1.310 | 1.320 | 1.320 | 8,165,000 |
| 2026-01-13 | 1.380 | 1.390 | 1.330 | 1.350 | 1.350 | 14,460,000 |
| 2026-01-12 | 1.320 | 1.390 | 1.310 | 1.370 | 1.370 | 19,960,000 |
| 2026-01-09 | 1.360 | 1.370 | 1.300 | 1.320 | 1.320 | 13,295,000 |
| 2026-01-08 | 1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 15,265,000 |
| 2026-01-07 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 27,895,000 |
| 2026-01-06 | 1.380 | 1.390 | 1.340 | 1.380 | 1.380 | 24,895,000 |
| 2026-01-05 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 11,760,000 |
| 2026-01-02 | 1.390 | 1.420 | 1.300 | 1.390 | 1.390 | 14,305,000 |
| 2025-12-31 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 14,980,000 |
| 2025-12-30 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 23,900,420 |
| 2025-12-29 | 1.390 | 1.420 | 1.360 | 1.380 | 1.380 | 21,555,000 |
| 2025-12-24 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 14,870,000 |
| 2025-12-23 | 1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 8,370,000 |
| 2025-12-22 | 1.390 | 1.460 | 1.380 | 1.430 | 1.430 | 24,545,000 |
| 2025-12-19 | 1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 8,200,000 |
| 2025-12-18 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 10,215,000 |
| 2025-12-17 | 1.460 | 1.470 | 1.390 | 1.400 | 1.400 | 17,975,000 |
| 2025-12-16 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 3,525,000 |
| 2025-12-15 | 1.530 | 1.540 | 1.450 | 1.470 | 1.470 | 6,380,000 |
| 2025-12-12 | 1.580 | 1.620 | 1.490 | 1.510 | 1.510 | 3,750,000 |
| 2025-12-11 | 1.430 | 1.620 | 1.420 | 1.580 | 1.580 | 3,990,000 |
| 2025-12-10 | 1.420 | 1.440 | 1.320 | 1.430 | 1.430 | 65,765,000 |
| 2025-12-09 | 1.440 | 1.460 | 1.400 | 1.420 | 1.420 | 4,410,000 |
| 2025-12-08 | 1.410 | 1.460 | 1.380 | 1.440 | 1.440 | 10,550,000 |
| 2025-12-05 | 1.420 | 1.450 | 1.370 | 1.410 | 1.410 | 9,750,000 |
| 2025-12-04 | 1.430 | 1.480 | 1.410 | 1.440 | 1.440 | 20,515,000 |
| 2025-12-03 | 1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 8,605,000 |
| 2025-12-02 | 1.460 | 1.470 | 1.370 | 1.410 | 1.410 | 13,620,000 |
| 2025-12-01 | 1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 18,990,000 |
| 2025-11-28 | 1.520 | 1.520 | 1.440 | 1.490 | 1.490 | 17,115,000 |
| 2025-11-27 | 1.450 | 1.500 | 1.420 | 1.500 | 1.500 | 14,410,000 |
| 2025-11-26 | 1.500 | 1.510 | 1.360 | 1.440 | 1.440 | 13,545,000 |
| 2025-11-25 | 1.520 | 1.560 | 1.470 | 1.490 | 1.490 | 9,045,000 |
| 2025-11-24 | 1.560 | 1.560 | 1.430 | 1.500 | 1.500 | 9,990,000 |
| 2025-11-21 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 14,085,000 |
| 2025-11-20 | 1.530 | 1.680 | 1.530 | 1.580 | 1.580 | 46,840,000 |
| 2025-11-19 | 1.530 | 1.570 | 1.500 | 1.510 | 1.510 | 12,420,000 |
| 2025-11-18 | 1.480 | 1.560 | 1.460 | 1.530 | 1.530 | 12,565,000 |
| 2025-11-17 | 1.550 | 1.550 | 1.460 | 1.490 | 1.490 | 8,395,000 |
| 2025-11-14 | 1.550 | 1.560 | 1.510 | 1.520 | 1.520 | 3,445,000 |
| 2025-11-13 | 1.590 | 1.630 | 1.560 | 1.560 | 1.560 | 7,305,000 |
| 2025-11-12 | 1.620 | 1.650 | 1.580 | 1.580 | 1.580 | 13,615,000 |
| 2025-11-11 | 1.660 | 1.670 | 1.590 | 1.620 | 1.620 | 13,720,000 |
| 2025-11-10 | 1.570 | 1.690 | 1.560 | 1.650 | 1.650 | 16,355,000 |
| 2025-11-07 | 1.640 | 1.660 | 1.540 | 1.580 | 1.580 | 7,545,000 |
| 2025-11-06 | 1.760 | 1.760 | 1.540 | 1.640 | 1.640 | 10,215,000 |
| 2025-11-05 | 1.750 | 1.800 | 1.700 | 1.700 | 1.700 | 15,645,000 |
| 2025-11-04 | 1.750 | 1.800 | 1.680 | 1.740 | 1.740 | 18,970,000 |
| 2025-11-03 | 1.820 | 1.820 | 1.730 | 1.740 | 1.740 | 11,260,000 |
| 2025-10-31 | 1.820 | 1.860 | 1.690 | 1.810 | 1.810 | 21,810,000 |
| 2025-10-30 | 1.870 | 1.880 | 1.810 | 1.830 | 1.830 | 9,860,000 |
| 2025-10-28 | 1.830 | 1.880 | 1.790 | 1.870 | 1.870 | 8,835,000 |
| 2025-10-27 | 1.820 | 1.920 | 1.810 | 1.830 | 1.830 | 14,385,000 |
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.