Art Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.770	0.800	0.740	0.800	0.800	355,000
2024-11-04	0.750	0.800	0.710	0.770	0.770	475,000
2024-11-01	0.820	0.840	0.790	0.800	0.800	1,730,000
2024-10-31	0.780	0.830	0.750	0.820	0.820	4,205,000
2024-10-30	0.690	0.780	0.650	0.750	0.750	16,540,000
2024-10-29	0.720	0.740	0.650	0.670	0.670	1,385,000
2024-10-28	0.800	0.820	0.720	0.720	0.720	3,355,000
2024-10-25	0.700	0.790	0.700	0.780	0.780	2,595,000
2024-10-24	0.670	0.730	0.660	0.700	0.700	4,680,000
2024-10-23	0.630	0.670	0.610	0.670	0.670	1,805,000
2024-10-22	0.630	0.630	0.600	0.630	0.630	6,405,000
2024-10-21	0.590	0.620	0.570	0.620	0.620	4,835,000
2024-10-18	0.495	0.660	0.490	0.640	0.640	6,145,000
2024-10-17	0.495	0.495	0.495	0.495	0.495	0
2024-10-16	0.495	0.495	0.495	0.495	0.495	0
2024-10-15	0.495	0.495	0.495	0.495	0.495	0
2024-10-14	0.495	0.495	0.495	0.495	0.495	0
2024-10-10	0.495	0.495	0.495	0.495	0.495	0
2024-10-09	0.495	0.495	0.495	0.495	0.495	0
2024-10-08	0.495	0.495	0.495	0.495	0.495	0
2024-10-07	0.495	0.495	0.495	0.495	0.495	0
2024-10-04	0.495	0.495	0.495	0.495	0.495	0
2024-10-03	0.495	0.495	0.495	0.495	0.495	0
2024-10-02	0.495	0.495	0.495	0.495	0.495	0
2024-09-30	0.400	0.520	0.370	0.495	0.495	8,815,000
2024-09-27	0.370	0.410	0.370	0.410	0.410	1,855,000
2024-09-26	0.310	0.400	0.310	0.390	0.390	13,575,000
2024-09-25	0.305	0.330	0.300	0.325	0.325	19,085,000
2024-09-24	0.305	0.310	0.290	0.300	0.300	38,770,000
2024-09-23	0.290	0.315	0.290	0.310	0.310	10,730,000
2024-09-20	0.300	0.320	0.280	0.285	0.285	4,760,000
2024-09-19	0.280	0.305	0.280	0.305	0.305	160,000
2024-09-17	0.330	0.330	0.270	0.300	0.300	250,000
2024-09-16	0.340	0.340	0.280	0.300	0.300	70,000
2024-09-13	0.285	0.315	0.280	0.280	0.280	470,000
2024-09-12	0.320	0.330	0.320	0.330	0.330	400,000
2024-09-11	0.320	0.325	0.320	0.325	0.325	110,000
2024-09-10	0.330	0.330	0.305	0.325	0.325	635,000
2024-09-09	0.355	0.355	0.240	0.325	0.325	6,720,000
2024-09-05	0.350	0.365	0.345	0.365	0.365	1,385,000
2024-09-04	0.375	0.385	0.355	0.370	0.370	965,000
2024-09-03	0.360	0.385	0.360	0.370	0.370	210,000
2024-09-02	0.350	0.370	0.350	0.355	0.355	165,000
2024-08-30	0.365	0.390	0.355	0.375	0.375	1,445,000
2024-08-29	0.375	0.390	0.360	0.390	0.390	2,345,000
2024-08-28	0.415	0.415	0.360	0.400	0.400	2,965,000
2024-08-27	0.435	0.440	0.395	0.425	0.425	4,110,000
2024-08-26	0.465	0.475	0.440	0.460	0.460	995,000
2024-08-23	0.450	0.455	0.425	0.455	0.455	1,750,000
2024-08-22	0.405	0.450	0.385	0.450	0.450	4,865,000
2024-08-21	0.385	0.450	0.385	0.440	0.440	3,415,000
2024-08-20	0.380	0.385	0.380	0.385	0.385	200,000
2024-08-19	0.395	0.395	0.370	0.380	0.380	715,000
2024-08-16	0.400	0.400	0.395	0.395	0.395	1,145,000
2024-08-15	0.395	0.400	0.385	0.395	0.395	1,805,000
2024-08-14	0.390	0.400	0.380	0.395	0.395	2,870,000
2024-08-13	0.385	0.390	0.345	0.390	0.390	3,360,000
2024-08-12	0.390	0.390	0.385	0.385	0.385	10,000
2024-08-09	0.385	0.390	0.370	0.370	0.370	2,940,000
2024-08-08	0.390	0.390	0.370	0.385	0.385	3,730,000

← NewerPage 9 of 21 · 1,231 trading daysOlder →

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.