Art Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 22,365,000 |
| 2025-07-30 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 2,705,000 |
| 2025-07-29 | 1.140 | 1.160 | 1.100 | 1.160 | 1.160 | 15,615,000 |
| 2025-07-28 | 1.130 | 1.150 | 1.110 | 1.130 | 1.130 | 4,200,000 |
| 2025-07-25 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 5,535,000 |
| 2025-07-24 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 8,000,000 |
| 2025-07-23 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 7,640,000 |
| 2025-07-22 | 1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 6,915,000 |
| 2025-07-21 | 1.150 | 1.190 | 1.120 | 1.180 | 1.180 | 12,985,000 |
| 2025-07-18 | 1.160 | 1.210 | 1.150 | 1.150 | 1.150 | 12,040,000 |
| 2025-07-17 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 6,935,000 |
| 2025-07-16 | 1.140 | 1.170 | 1.130 | 1.160 | 1.160 | 3,165,000 |
| 2025-07-15 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 3,085,000 |
| 2025-07-14 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 3,700,000 |
| 2025-07-11 | 1.190 | 1.230 | 1.160 | 1.170 | 1.170 | 9,415,000 |
| 2025-07-10 | 1.170 | 1.190 | 1.140 | 1.190 | 1.190 | 5,570,000 |
| 2025-07-09 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 5,480,000 |
| 2025-07-08 | 1.170 | 1.190 | 1.130 | 1.150 | 1.150 | 2,675,000 |
| 2025-07-07 | 1.150 | 1.200 | 1.130 | 1.180 | 1.180 | 3,650,000 |
| 2025-07-04 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 5,600,000 |
| 2025-07-03 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 3,750,000 |
| 2025-07-02 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 16,735,000 |
| 2025-06-30 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 20,030,000 |
| 2025-06-27 | 1.210 | 1.210 | 1.140 | 1.160 | 1.160 | 4,630,000 |
| 2025-06-26 | 1.220 | 1.250 | 1.170 | 1.210 | 1.210 | 5,380,000 |
| 2025-06-25 | 1.160 | 1.280 | 1.150 | 1.200 | 1.200 | 16,000,000 |
| 2025-06-24 | 1.430 | 1.430 | 1.140 | 1.160 | 1.160 | 7,180,000 |
| 2025-06-23 | 1.080 | 1.270 | 1.070 | 1.270 | 1.270 | 8,175,000 |
| 2025-06-20 | 1.130 | 1.140 | 1.090 | 1.090 | 1.090 | 6,805,000 |
| 2025-06-19 | 1.120 | 1.190 | 1.110 | 1.140 | 1.140 | 14,700,000 |
| 2025-06-18 | 1.110 | 1.150 | 1.080 | 1.130 | 1.130 | 11,080,000 |
| 2025-06-17 | 1.130 | 1.150 | 1.080 | 1.110 | 1.110 | 11,980,000 |
| 2025-06-16 | 1.100 | 1.130 | 1.040 | 1.120 | 1.120 | 19,215,000 |
| 2025-06-13 | 1.030 | 1.130 | 1.030 | 1.100 | 1.100 | 14,315,000 |
| 2025-06-12 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 18,175,000 |
| 2025-06-11 | 1.030 | 1.060 | 1.010 | 1.050 | 1.050 | 9,330,000 |
| 2025-06-10 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 4,685,000 |
| 2025-06-09 | 1.080 | 1.090 | 1.030 | 1.030 | 1.030 | 4,980,000 |
| 2025-06-06 | 1.070 | 1.130 | 1.050 | 1.080 | 1.080 | 15,850,000 |
| 2025-06-05 | 1.060 | 1.100 | 1.050 | 1.060 | 1.060 | 12,180,000 |
| 2025-06-04 | 1.130 | 1.130 | 1.050 | 1.060 | 1.060 | 12,355,000 |
| 2025-06-03 | 1.150 | 1.160 | 1.070 | 1.120 | 1.120 | 9,265,000 |
| 2025-06-02 | 1.080 | 1.140 | 1.060 | 1.140 | 1.140 | 14,520,000 |
| 2025-05-30 | 1.070 | 1.090 | 1.040 | 1.070 | 1.070 | 6,925,000 |
| 2025-05-29 | 1.080 | 1.090 | 1.030 | 1.060 | 1.060 | 7,915,000 |
| 2025-05-28 | 1.030 | 1.070 | 1.010 | 1.060 | 1.060 | 19,985,000 |
| 2025-05-27 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 6,700,000 |
| 2025-05-26 | 1.020 | 1.060 | 1.010 | 1.030 | 1.030 | 4,310,000 |
| 2025-05-23 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 8,690,000 |
| 2025-05-22 | 1.060 | 1.060 | 1.010 | 1.020 | 1.020 | 4,345,000 |
| 2025-05-21 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 5,845,000 |
| 2025-05-20 | 1.100 | 1.120 | 1.060 | 1.060 | 1.060 | 6,005,000 |
| 2025-05-19 | 1.080 | 1.110 | 1.070 | 1.080 | 1.080 | 4,290,000 |
| 2025-05-16 | 1.150 | 1.150 | 1.070 | 1.080 | 1.080 | 4,810,000 |
| 2025-05-15 | 1.140 | 1.160 | 1.100 | 1.140 | 1.140 | 5,135,000 |
| 2025-05-14 | 1.090 | 1.130 | 1.060 | 1.130 | 1.130 | 7,445,000 |
| 2025-05-13 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 5,480,000 |
| 2025-05-12 | 1.060 | 1.080 | 1.020 | 1.080 | 1.080 | 8,545,000 |
| 2025-05-09 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 4,230,000 |
| 2025-05-08 | 1.060 | 1.070 | 1.000 | 1.060 | 1.060 | 13,575,000 |
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.