Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.770	0.800	0.760	0.800	0.781	122,000
2026-07-22	0.770	0.800	0.770	0.800	0.781	24,000
2026-07-21	0.770	0.790	0.770	0.790	0.772	34,000
2026-07-20	0.760	0.800	0.750	0.790	0.772	129,259
2026-07-16	0.810	0.820	0.810	0.810	0.791	12,000
2026-07-15	0.770	0.820	0.770	0.820	0.801	38,000
2026-07-14	0.750	0.840	0.710	0.810	0.791	203,863
2026-07-13	0.760	0.770	0.760	0.770	0.752	42,000
2026-07-10	0.790	0.820	0.760	0.770	0.752	72,000
2026-07-08	0.760	0.770	0.750	0.770	0.752	76,650
2026-07-07	0.780	0.780	0.770	0.770	0.752	158,161
2026-07-06	0.770	0.770	0.770	0.770	0.752	284,000
2026-07-03	0.760	0.770	0.750	0.770	0.752	208,000
2026-07-02	0.760	0.790	0.760	0.770	0.752	294,000
2026-06-30	0.750	0.770	0.750	0.770	0.752	83,971
2026-06-29	0.770	0.770	0.770	0.770	0.752	54,000
2026-06-26	0.750	0.770	0.750	0.760	0.742	54,000
2026-06-25	0.790	0.790	0.750	0.780	0.762	106,000
2026-06-24	0.770	0.790	0.750	0.790	0.772	376,052
2026-06-23	0.780	0.780	0.770	0.770	0.752	240,000
2026-06-22	0.810	0.820	0.780	0.780	0.762	714,000
2026-06-18	0.810	0.820	0.770	0.810	0.791	404,000
2026-06-17	0.830	0.830	0.820	0.830	0.811	29,148
2026-06-16	0.820	0.830	0.810	0.830	0.811	70,000
2026-06-15	0.820	0.840	0.810	0.830	0.811	122,000
2026-06-12	0.830	0.840	0.820	0.830	0.811	152,000
2026-06-11	0.810	0.830	0.810	0.830	0.811	178,000
2026-06-10	0.820	0.830	0.810	0.830	0.811	114,000
2026-06-09	0.840	0.890	0.820	0.830	0.811	36,000
2026-06-08	0.850	0.850	0.810	0.810	0.791	120,000
2026-06-05	0.860	0.860	0.810	0.850	0.830	118,000
2026-06-04	0.880	0.880	0.830	0.860	0.840	104,000
2026-06-03	0.860	0.900	0.820	0.850	0.830	219,876
2026-06-02	0.890	0.920	0.890	0.920	0.867	170,000
2026-06-01	0.920	0.920	0.880	0.920	0.867	166,121
2026-05-29	0.920	0.920	0.890	0.920	0.867	36,407
2026-05-28	0.880	0.910	0.880	0.910	0.858	18,000
2026-05-27	0.900	0.930	0.870	0.910	0.858	138,046
2026-05-26	0.910	0.910	0.820	0.900	0.849	3,038,000
2026-05-22	0.920	0.930	0.910	0.930	0.877	172,000
2026-05-20	0.950	0.950	0.930	0.940	0.886	12,000
2026-05-18	0.940	0.940	0.940	0.940	0.886	34,000
2026-05-14	0.920	0.940	0.910	0.940	0.886	72,000
2026-05-13	0.930	0.930	0.930	0.930	0.877	10,000
2026-05-12	0.910	0.920	0.900	0.920	0.867	24,000
2026-05-11	0.940	0.940	0.910	0.910	0.858	42,243
2026-05-08	0.900	0.930	0.900	0.910	0.858	228,000
2026-05-07	0.910	0.920	0.900	0.920	0.867	214,316
2026-05-06	0.910	0.920	0.900	0.920	0.867	30,000
2026-05-05	0.900	0.920	0.900	0.920	0.867	58,000
2026-05-04	0.900	0.920	0.890	0.910	0.858	52,000
2026-04-30	0.920	0.920	0.900	0.900	0.849	49,812
2026-04-28	0.930	0.940	0.910	0.920	0.867	124,000
2026-04-27	0.930	0.930	0.910	0.910	0.858	57,786
2026-04-24	0.890	0.920	0.890	0.920	0.867	102,000
2026-04-23	0.890	0.930	0.890	0.920	0.867	10,000
2026-04-22	0.900	0.920	0.890	0.890	0.839	31,648

← NewerPage 2 of 2 · 117 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0180 HKD
2026-06-03	0.0320 HKD
2025-09-04	0.0230 HKD
2025-05-22	0.0370 HKD
2024-08-30	0.0200 HKD
2024-05-30	0.0616 HKD
2023-08-24	0.0200 HKD
2023-06-08	0.0132 HKD
2023-05-24	0.0132 HKD
2022-11-03	0.1200 HKD
2022-06-09	0.0200 HKD
2021-08-20	0.0103 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.