Art Group Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.620 | 3.630 | 3.355 | 3.400 | 3.400 | 6,410,000 |
| 2026-10-15 | 3.725 | 3.730 | 3.585 | 3.625 | 3.625 | 5,660,000 |
| 2026-10-14 | 3.680 | 3.740 | 3.570 | 3.735 | 3.735 | 7,645,000 |
| 2026-10-13 | 3.790 | 3.815 | 3.600 | 3.685 | 3.685 | 7,125,000 |
| 2026-10-12 | 3.640 | 3.825 | 3.585 | 3.800 | 3.800 | 6,265,000 |
| 2026-10-09 | 3.810 | 3.875 | 3.550 | 3.650 | 3.650 | 5,620,000 |
| 2026-10-08 | 3.850 | 3.890 | 3.545 | 3.820 | 3.820 | 6,865,000 |
| 2026-10-07 | 3.440 | 3.910 | 3.390 | 3.860 | 3.860 | 10,040,000 |
| 2026-10-06 | 3.700 | 3.740 | 3.440 | 3.450 | 3.450 | 8,405,000 |
| 2026-10-05 | 4.060 | 4.190 | 3.685 | 3.690 | 3.690 | 7,235,000 |
| 2026-10-02 | 4.590 | 4.590 | 3.930 | 4.060 | 4.060 | 11,585,000 |
| 2026-09-30 | 4.990 | 5.025 | 4.600 | 4.600 | 4.600 | 7,615,000 |
| 2026-09-29 | 4.850 | 5.095 | 4.800 | 5.005 | 5.005 | 8,941,000 |
| 2026-09-28 | 5.140 | 5.450 | 4.805 | 4.865 | 4.865 | 11,325,000 |
| 2026-09-25 | 4.675 | 5.195 | 4.675 | 5.150 | 5.150 | 11,245,000 |
| 2026-09-24 | 4.290 | 4.685 | 4.285 | 4.685 | 4.685 | 9,695,000 |
| 2026-09-23 | 4.300 | 4.360 | 4.210 | 4.290 | 4.290 | 6,965,000 |
| 2026-09-22 | 4.260 | 4.400 | 4.200 | 4.310 | 4.310 | 8,805,000 |
| 2026-09-21 | 4.200 | 4.330 | 4.180 | 4.270 | 4.270 | 8,520,998 |
| 2026-09-18 | 4.220 | 4.250 | 4.150 | 4.205 | 4.205 | 9,243,309 |
| 2026-09-17 | 4.330 | 4.360 | 4.140 | 4.225 | 4.225 | 7,755,000 |
| 2026-09-16 | 4.410 | 4.430 | 4.310 | 4.340 | 4.340 | 8,520,000 |
| 2026-09-15 | 4.310 | 4.415 | 4.050 | 4.415 | 4.415 | 8,850,000 |
| 2026-09-14 | 4.400 | 4.470 | 4.270 | 4.295 | 4.295 | 8,555,000 |
| 2026-09-11 | 4.330 | 4.395 | 4.260 | 4.395 | 4.395 | 8,850,000 |
| 2026-09-10 | 4.365 | 4.370 | 4.025 | 4.360 | 4.360 | 8,575,000 |
| 2026-09-09 | 4.200 | 4.445 | 4.160 | 4.365 | 4.365 | 12,195,000 |
| 2026-09-08 | 4.100 | 4.430 | 4.100 | 4.200 | 4.200 | 11,735,000 |
| 2026-09-07 | 3.790 | 4.305 | 3.790 | 4.120 | 4.120 | 17,456,000 |
| 2026-09-04 | 3.380 | 3.795 | 3.315 | 3.790 | 3.790 | 18,905,000 |
| 2026-09-03 | 3.230 | 3.390 | 3.205 | 3.380 | 3.380 | 8,215,000 |
| 2026-09-02 | 3.175 | 3.250 | 3.140 | 3.220 | 3.220 | 6,580,000 |
| 2026-09-01 | 3.220 | 3.340 | 3.170 | 3.180 | 3.180 | 7,100,000 |
| 2026-08-31 | 3.250 | 3.260 | 3.105 | 3.225 | 3.225 | 12,850,000 |
| 2026-08-28 | 3.170 | 3.255 | 3.165 | 3.255 | 3.255 | 6,690,000 |
| 2026-08-27 | 3.170 | 3.265 | 3.155 | 3.170 | 3.170 | 6,525,000 |
| 2026-08-26 | 3.100 | 3.180 | 3.055 | 3.180 | 3.180 | 7,385,000 |
| 2026-08-25 | 3.330 | 3.330 | 3.085 | 3.110 | 3.110 | 8,145,000 |
| 2026-08-24 | 3.290 | 3.485 | 3.280 | 3.335 | 3.335 | 6,475,000 |
| 2026-08-21 | 3.150 | 3.320 | 3.115 | 3.295 | 3.295 | 9,540,000 |
| 2026-08-20 | 2.935 | 3.155 | 2.915 | 3.150 | 3.150 | 8,260,000 |
| 2026-08-19 | 2.960 | 3.000 | 2.890 | 2.940 | 2.940 | 9,200,000 |
| 2026-08-18 | 3.235 | 3.405 | 2.920 | 2.950 | 2.950 | 13,946,000 |
| 2026-08-17 | 2.970 | 3.235 | 2.940 | 3.235 | 3.235 | 15,300,000 |
| 2026-08-14 | 2.985 | 3.040 | 2.970 | 2.975 | 2.975 | 7,165,000 |
| 2026-08-13 | 2.995 | 3.100 | 2.990 | 3.000 | 3.000 | 8,745,000 |
| 2026-08-12 | 2.995 | 3.055 | 2.955 | 3.035 | 3.035 | 7,370,000 |
| 2026-08-11 | 2.920 | 3.025 | 2.920 | 3.010 | 3.010 | 11,595,000 |
| 2026-08-10 | 2.880 | 3.080 | 2.860 | 2.905 | 2.905 | 8,345,000 |
| 2026-08-07 | 2.880 | 2.960 | 2.865 | 2.880 | 2.880 | 9,035,000 |
| 2026-08-06 | 2.840 | 2.920 | 2.750 | 2.890 | 2.890 | 7,345,000 |
| 2026-08-05 | 2.795 | 2.865 | 2.750 | 2.800 | 2.800 | 13,330,000 |
| 2026-08-04 | 2.750 | 2.860 | 2.750 | 2.800 | 2.800 | 7,600,000 |
| 2026-08-03 | 2.740 | 2.915 | 2.705 | 2.750 | 2.750 | 8,290,000 |
| 2026-07-31 | 2.670 | 2.770 | 2.590 | 2.740 | 2.740 | 7,570,000 |
| 2026-07-30 | 2.820 | 2.820 | 2.500 | 2.710 | 2.710 | 14,230,000 |
| 2026-07-29 | 2.820 | 2.840 | 2.710 | 2.810 | 2.810 | 12,970,000 |
| 2026-07-28 | 2.920 | 2.960 | 2.800 | 2.830 | 2.830 | 8,260,000 |
| 2026-07-27 | 2.970 | 2.980 | 2.850 | 2.900 | 2.900 | 7,605,000 |
| 2026-07-24 | 2.930 | 3.000 | 2.880 | 2.980 | 2.980 | 7,170,000 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.