Art Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.880 | 1.880 | 1.770 | 1.820 | 1.820 | 10,990,000 |
| 2025-10-23 | 1.840 | 1.870 | 1.760 | 1.840 | 1.840 | 5,745,000 |
| 2025-10-22 | 1.820 | 1.890 | 1.820 | 1.840 | 1.840 | 10,220,000 |
| 2025-10-21 | 1.700 | 1.850 | 1.680 | 1.820 | 1.820 | 8,400,000 |
| 2025-10-20 | 1.660 | 1.750 | 1.660 | 1.680 | 1.680 | 4,265,000 |
| 2025-10-17 | 1.920 | 1.920 | 1.590 | 1.660 | 1.660 | 12,610,000 |
| 2025-10-16 | 1.660 | 1.920 | 1.660 | 1.920 | 1.920 | 16,150,000 |
| 2025-10-15 | 1.590 | 1.670 | 1.550 | 1.660 | 1.660 | 11,505,000 |
| 2025-10-14 | 1.450 | 1.590 | 1.400 | 1.590 | 1.590 | 9,215,000 |
| 2025-10-13 | 1.440 | 1.470 | 1.380 | 1.420 | 1.420 | 4,005,000 |
| 2025-10-10 | 1.630 | 1.660 | 1.430 | 1.480 | 1.480 | 5,185,000 |
| 2025-10-09 | 1.400 | 1.650 | 1.380 | 1.630 | 1.630 | 10,670,000 |
| 2025-10-08 | 1.320 | 1.410 | 1.320 | 1.380 | 1.380 | 11,185,000 |
| 2025-10-06 | 1.240 | 1.350 | 1.220 | 1.310 | 1.310 | 8,150,000 |
| 2025-10-03 | 1.290 | 1.310 | 1.230 | 1.250 | 1.250 | 4,260,000 |
| 2025-10-02 | 1.390 | 1.400 | 1.220 | 1.300 | 1.300 | 16,420,000 |
| 2025-09-30 | 1.410 | 1.450 | 1.310 | 1.390 | 1.390 | 38,315,000 |
| 2025-09-29 | 1.520 | 1.530 | 1.360 | 1.410 | 1.410 | 18,115,000 |
| 2025-09-26 | 1.630 | 1.640 | 1.500 | 1.520 | 1.520 | 7,430,000 |
| 2025-09-25 | 1.560 | 1.650 | 1.550 | 1.620 | 1.620 | 19,320,000 |
| 2025-09-24 | 1.550 | 1.580 | 1.510 | 1.570 | 1.570 | 11,365,000 |
| 2025-09-23 | 1.550 | 1.590 | 1.520 | 1.550 | 1.550 | 11,115,000 |
| 2025-09-22 | 1.630 | 1.670 | 1.420 | 1.530 | 1.530 | 12,015,000 |
| 2025-09-19 | 1.540 | 1.630 | 1.520 | 1.630 | 1.630 | 22,545,000 |
| 2025-09-18 | 1.520 | 1.580 | 1.500 | 1.540 | 1.540 | 14,470,000 |
| 2025-09-17 | 1.700 | 1.700 | 1.510 | 1.510 | 1.510 | 22,925,000 |
| 2025-09-16 | 1.590 | 1.750 | 1.590 | 1.690 | 1.690 | 20,105,000 |
| 2025-09-15 | 1.580 | 1.600 | 1.510 | 1.580 | 1.580 | 19,140,000 |
| 2025-09-12 | 1.540 | 1.640 | 1.530 | 1.590 | 1.590 | 17,740,000 |
| 2025-09-11 | 1.430 | 1.540 | 1.430 | 1.540 | 1.540 | 21,055,000 |
| 2025-09-10 | 1.350 | 1.440 | 1.330 | 1.440 | 1.440 | 19,800,000 |
| 2025-09-09 | 1.330 | 1.360 | 1.300 | 1.350 | 1.350 | 14,020,000 |
| 2025-09-08 | 1.250 | 1.340 | 1.250 | 1.330 | 1.330 | 12,680,000 |
| 2025-09-05 | 1.230 | 1.260 | 1.190 | 1.250 | 1.250 | 13,185,000 |
| 2025-09-04 | 1.170 | 1.240 | 1.150 | 1.230 | 1.230 | 14,300,000 |
| 2025-09-03 | 1.110 | 1.200 | 1.110 | 1.180 | 1.180 | 16,980,000 |
| 2025-09-02 | 1.080 | 1.130 | 1.050 | 1.110 | 1.110 | 15,875,000 |
| 2025-09-01 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 7,490,000 |
| 2025-08-29 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 11,310,000 |
| 2025-08-28 | 1.090 | 1.110 | 1.070 | 1.100 | 1.100 | 6,345,000 |
| 2025-08-27 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 8,175,000 |
| 2025-08-26 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 3,510,000 |
| 2025-08-25 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 9,635,000 |
| 2025-08-22 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 4,945,000 |
| 2025-08-21 | 1.100 | 1.130 | 1.090 | 1.110 | 1.110 | 3,565,000 |
| 2025-08-20 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 3,210,000 |
| 2025-08-19 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 4,055,000 |
| 2025-08-18 | 1.100 | 1.140 | 1.100 | 1.100 | 1.100 | 8,805,000 |
| 2025-08-15 | 1.140 | 1.150 | 1.090 | 1.100 | 1.100 | 5,435,000 |
| 2025-08-14 | 1.130 | 1.180 | 1.090 | 1.140 | 1.140 | 8,140,000 |
| 2025-08-13 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 15,200,000 |
| 2025-08-12 | 1.120 | 1.130 | 1.080 | 1.100 | 1.100 | 2,945,000 |
| 2025-08-11 | 1.070 | 1.110 | 1.050 | 1.110 | 1.110 | 6,370,000 |
| 2025-08-08 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 4,375,000 |
| 2025-08-07 | 1.120 | 1.130 | 1.080 | 1.090 | 1.090 | 4,600,000 |
| 2025-08-06 | 1.100 | 1.130 | 1.050 | 1.110 | 1.110 | 12,850,000 |
| 2025-08-05 | 1.150 | 1.160 | 1.080 | 1.090 | 1.090 | 5,295,000 |
| 2025-08-04 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 5,760,000 |
| 2025-08-01 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 5,620,000 |
| 2025-07-31 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 22,365,000 |
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.