Art Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 4,335,000 |
| 2025-05-06 | 1.110 | 1.120 | 1.050 | 1.050 | 1.050 | 10,950,000 |
| 2025-05-02 | 1.060 | 1.110 | 1.050 | 1.110 | 1.110 | 12,365,000 |
| 2025-04-30 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 7,450,000 |
| 2025-04-29 | 1.130 | 1.140 | 1.050 | 1.100 | 1.100 | 8,200,000 |
| 2025-04-28 | 1.070 | 1.110 | 1.050 | 1.110 | 1.110 | 10,080,000 |
| 2025-04-25 | 1.160 | 1.160 | 1.060 | 1.070 | 1.070 | 6,055,000 |
| 2025-04-24 | 1.180 | 1.180 | 1.070 | 1.110 | 1.110 | 3,740,000 |
| 2025-04-23 | 1.180 | 1.180 | 1.050 | 1.120 | 1.120 | 7,165,000 |
| 2025-04-22 | 1.110 | 1.130 | 1.050 | 1.110 | 1.110 | 4,765,000 |
| 2025-04-17 | 1.130 | 1.130 | 1.040 | 1.070 | 1.070 | 3,945,000 |
| 2025-04-16 | 1.160 | 1.180 | 1.120 | 1.130 | 1.130 | 4,660,000 |
| 2025-04-15 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 4,770,000 |
| 2025-04-14 | 1.150 | 1.220 | 1.130 | 1.180 | 1.180 | 6,015,000 |
| 2025-04-11 | 1.120 | 1.150 | 1.070 | 1.150 | 1.150 | 6,725,000 |
| 2025-04-10 | 1.120 | 1.140 | 1.050 | 1.120 | 1.120 | 5,445,000 |
| 2025-04-09 | 1.010 | 1.140 | 0.970 | 1.120 | 1.120 | 10,800,000 |
| 2025-04-08 | 1.040 | 1.040 | 0.960 | 1.010 | 1.010 | 5,065,000 |
| 2025-04-07 | 1.050 | 1.050 | 0.970 | 1.000 | 1.000 | 915,000 |
| 2025-04-03 | 1.050 | 1.050 | 0.990 | 1.050 | 1.050 | 5,270,000 |
| 2025-04-02 | 1.060 | 1.060 | 1.000 | 1.030 | 1.030 | 8,335,000 |
| 2025-04-01 | 1.050 | 1.060 | 1.000 | 1.030 | 1.030 | 2,300,000 |
| 2025-03-31 | 1.070 | 1.090 | 0.980 | 1.050 | 1.050 | 14,055,000 |
| 2025-03-28 | 1.070 | 1.090 | 1.000 | 1.080 | 1.080 | 16,040,000 |
| 2025-03-27 | 1.050 | 1.100 | 0.940 | 1.070 | 1.070 | 7,165,000 |
| 2025-03-26 | 1.070 | 1.080 | 1.040 | 1.050 | 1.050 | 2,385,000 |
| 2025-03-25 | 1.140 | 1.140 | 1.030 | 1.070 | 1.070 | 3,920,000 |
| 2025-03-24 | 1.170 | 1.200 | 1.140 | 1.140 | 1.140 | 3,585,000 |
| 2025-03-21 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 4,160,000 |
| 2025-03-20 | 1.160 | 1.200 | 1.150 | 1.190 | 1.190 | 1,970,000 |
| 2025-03-19 | 1.230 | 1.240 | 1.170 | 1.170 | 1.170 | 2,065,000 |
| 2025-03-18 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 3,615,000 |
| 2025-03-17 | 1.180 | 1.240 | 1.160 | 1.240 | 1.240 | 8,090,000 |
| 2025-03-14 | 1.260 | 1.270 | 1.190 | 1.200 | 1.200 | 6,465,000 |
| 2025-03-13 | 1.230 | 1.260 | 1.190 | 1.260 | 1.260 | 4,590,000 |
| 2025-03-12 | 1.220 | 1.230 | 1.170 | 1.200 | 1.200 | 2,075,000 |
| 2025-03-11 | 1.250 | 1.250 | 1.190 | 1.220 | 1.220 | 2,765,000 |
| 2025-03-10 | 1.220 | 1.280 | 1.200 | 1.240 | 1.240 | 15,815,000 |
| 2025-03-07 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 3,730,000 |
| 2025-03-06 | 1.240 | 1.270 | 1.200 | 1.260 | 1.260 | 7,015,000 |
| 2025-03-05 | 1.280 | 1.300 | 1.210 | 1.250 | 1.250 | 6,125,000 |
| 2025-03-04 | 1.280 | 1.320 | 1.230 | 1.280 | 1.280 | 3,630,000 |
| 2025-03-03 | 1.260 | 1.340 | 1.240 | 1.280 | 1.280 | 27,655,000 |
| 2025-02-28 | 1.290 | 1.310 | 1.240 | 1.260 | 1.260 | 3,940,000 |
| 2025-02-27 | 1.310 | 1.320 | 1.240 | 1.290 | 1.290 | 4,645,000 |
| 2025-02-26 | 1.360 | 1.400 | 1.290 | 1.300 | 1.300 | 6,340,000 |
| 2025-02-25 | 1.390 | 1.450 | 1.330 | 1.360 | 1.360 | 9,700,000 |
| 2025-02-24 | 1.360 | 1.400 | 1.310 | 1.390 | 1.390 | 6,190,000 |
| 2025-02-21 | 1.350 | 1.390 | 1.320 | 1.350 | 1.350 | 3,055,000 |
| 2025-02-20 | 1.390 | 1.390 | 1.320 | 1.350 | 1.350 | 5,155,000 |
| 2025-02-19 | 1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 2,665,000 |
| 2025-02-18 | 1.320 | 1.370 | 1.310 | 1.360 | 1.360 | 365,000 |
| 2025-02-17 | 1.350 | 1.380 | 1.300 | 1.350 | 1.350 | 660,000 |
| 2025-02-14 | 1.350 | 1.410 | 1.350 | 1.370 | 1.370 | 225,000 |
| 2025-02-13 | 1.300 | 1.370 | 1.280 | 1.360 | 1.360 | 4,605,000 |
| 2025-02-12 | 1.310 | 1.370 | 1.310 | 1.350 | 1.350 | 480,000 |
| 2025-02-11 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 325,000 |
| 2025-02-10 | 1.360 | 1.370 | 1.300 | 1.340 | 1.340 | 430,000 |
| 2025-02-07 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 125,000 |
| 2025-02-06 | 1.350 | 1.380 | 1.300 | 1.350 | 1.350 | 2,360,000 |
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.