Art Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.360 | 1.370 | 1.310 | 1.370 | 1.370 | 1,495,000 |
| 2025-02-04 | 1.340 | 1.370 | 1.300 | 1.360 | 1.360 | 575,000 |
| 2025-02-03 | 1.290 | 1.370 | 1.290 | 1.370 | 1.370 | 855,000 |
| 2025-01-28 | 1.270 | 1.320 | 1.250 | 1.310 | 1.310 | 925,000 |
| 2025-01-27 | 1.260 | 1.320 | 1.190 | 1.220 | 1.220 | 995,000 |
| 2025-01-24 | 1.280 | 1.280 | 1.140 | 1.180 | 1.180 | 3,285,000 |
| 2025-01-23 | 1.310 | 1.470 | 1.170 | 1.250 | 1.250 | 23,650,000 |
| 2025-01-22 | 1.370 | 1.600 | 1.220 | 1.330 | 1.330 | 35,025,000 |
| 2025-01-21 | 1.290 | 1.430 | 1.230 | 1.410 | 1.410 | 18,995,000 |
| 2025-01-20 | 1.180 | 1.280 | 1.170 | 1.240 | 1.240 | 4,970,000 |
| 2025-01-17 | 1.230 | 1.240 | 1.130 | 1.170 | 1.170 | 6,620,000 |
| 2025-01-16 | 1.270 | 1.300 | 1.120 | 1.160 | 1.160 | 6,310,000 |
| 2025-01-15 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 695,000 |
| 2025-01-14 | 1.240 | 1.360 | 1.240 | 1.340 | 1.340 | 1,870,000 |
| 2025-01-13 | 1.220 | 1.260 | 1.210 | 1.230 | 1.230 | 365,000 |
| 2025-01-10 | 1.260 | 1.260 | 1.180 | 1.220 | 1.220 | 2,005,000 |
| 2025-01-09 | 1.130 | 1.300 | 1.130 | 1.210 | 1.210 | 4,030,000 |
| 2025-01-08 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 1,950,000 |
| 2025-01-07 | 1.080 | 1.090 | 0.970 | 1.090 | 1.090 | 2,900,000 |
| 2025-01-06 | 1.270 | 1.270 | 0.950 | 1.080 | 1.080 | 5,700,000 |
| 2025-01-03 | 1.400 | 1.400 | 1.210 | 1.280 | 1.280 | 5,855,000 |
| 2025-01-02 | 1.450 | 1.450 | 1.290 | 1.350 | 1.350 | 2,270,000 |
| 2024-12-31 | 1.470 | 1.480 | 1.400 | 1.470 | 1.470 | 3,805,000 |
| 2024-12-30 | 1.480 | 1.570 | 1.420 | 1.470 | 1.470 | 7,375,000 |
| 2024-12-27 | 1.450 | 1.490 | 1.410 | 1.480 | 1.480 | 7,465,000 |
| 2024-12-24 | 1.450 | 1.460 | 1.400 | 1.440 | 1.440 | 2,800,000 |
| 2024-12-23 | 1.400 | 1.440 | 1.360 | 1.440 | 1.440 | 9,780,000 |
| 2024-12-20 | 1.450 | 1.450 | 1.370 | 1.410 | 1.410 | 5,090,000 |
| 2024-12-19 | 1.520 | 1.520 | 1.400 | 1.400 | 1.400 | 4,235,000 |
| 2024-12-18 | 1.510 | 1.550 | 1.460 | 1.500 | 1.500 | 5,625,000 |
| 2024-12-17 | 1.510 | 1.550 | 1.470 | 1.500 | 1.500 | 2,760,000 |
| 2024-12-16 | 1.560 | 1.570 | 1.390 | 1.510 | 1.510 | 2,905,000 |
| 2024-12-13 | 1.450 | 1.550 | 1.410 | 1.510 | 1.510 | 3,305,000 |
| 2024-12-12 | 1.490 | 1.490 | 1.320 | 1.390 | 1.390 | 4,310,000 |
| 2024-12-11 | 1.620 | 1.640 | 1.490 | 1.490 | 1.490 | 3,090,000 |
| 2024-12-10 | 1.660 | 1.700 | 1.570 | 1.620 | 1.620 | 6,175,000 |
| 2024-12-09 | 1.740 | 1.760 | 1.630 | 1.690 | 1.690 | 2,520,000 |
| 2024-12-06 | 1.810 | 1.840 | 1.680 | 1.720 | 1.720 | 4,035,000 |
| 2024-12-05 | 1.670 | 1.830 | 1.650 | 1.800 | 1.800 | 2,830,000 |
| 2024-12-04 | 1.760 | 1.770 | 1.660 | 1.660 | 1.660 | 4,900,000 |
| 2024-12-03 | 1.810 | 1.820 | 1.610 | 1.770 | 1.770 | 2,520,000 |
| 2024-12-02 | 1.840 | 1.890 | 1.780 | 1.820 | 1.820 | 5,119,600 |
| 2024-11-29 | 1.700 | 1.870 | 1.320 | 1.870 | 1.870 | 30,000,000 |
| 2024-11-28 | 1.260 | 1.720 | 1.260 | 1.670 | 1.670 | 10,965,000 |
| 2024-11-27 | 1.240 | 1.360 | 1.090 | 1.360 | 1.360 | 14,160,000 |
| 2024-11-26 | 0.980 | 1.290 | 0.980 | 1.270 | 1.270 | 12,345,000 |
| 2024-11-25 | 0.900 | 1.080 | 0.900 | 1.000 | 1.000 | 9,725,000 |
| 2024-11-22 | 0.750 | 0.880 | 0.750 | 0.840 | 0.840 | 4,320,000 |
| 2024-11-21 | 0.790 | 0.800 | 0.680 | 0.800 | 0.800 | 1,925,000 |
| 2024-11-20 | 0.730 | 0.750 | 0.640 | 0.740 | 0.740 | 11,355,000 |
| 2024-11-19 | 0.700 | 0.780 | 0.660 | 0.730 | 0.730 | 73,910,000 |
| 2024-11-18 | 0.730 | 0.730 | 0.670 | 0.690 | 0.690 | 565,000 |
| 2024-11-15 | 0.700 | 0.720 | 0.700 | 0.720 | 0.720 | 175,000 |
| 2024-11-14 | 0.730 | 0.750 | 0.730 | 0.750 | 0.750 | 570,000 |
| 2024-11-13 | 0.670 | 0.740 | 0.670 | 0.740 | 0.740 | 7,020,000 |
| 2024-11-12 | 0.700 | 0.740 | 0.700 | 0.700 | 0.700 | 390,000 |
| 2024-11-11 | 0.730 | 0.730 | 0.690 | 0.730 | 0.730 | 290,000 |
| 2024-11-08 | 0.780 | 0.780 | 0.700 | 0.730 | 0.730 | 4,115,000 |
| 2024-11-07 | 0.760 | 0.780 | 0.760 | 0.770 | 0.770 | 270,000 |
| 2024-11-06 | 0.800 | 0.800 | 0.750 | 0.770 | 0.770 | 460,000 |
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.