Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.900	0.910	0.880	0.900	0.849	109,580
2026-04-15	0.880	0.900	0.870	0.900	0.849	226,000
2026-04-14	0.900	0.950	0.880	0.900	0.849	1,069,217
2026-04-13	0.920	0.930	0.880	0.910	0.858	674,000
2026-04-10	0.930	0.950	0.910	0.910	0.858	770,179
2026-04-09	0.950	0.950	0.930	0.950	0.896	135,078
2026-04-08	0.950	0.960	0.950	0.950	0.896	16,000
2026-04-02	0.950	0.960	0.910	0.950	0.896	120,033
2026-04-01	0.930	0.960	0.930	0.950	0.896	244,000
2026-03-31	0.940	0.950	0.920	0.950	0.896	82,845
2026-03-30	0.930	0.950	0.930	0.950	0.896	290,000
2026-03-27	0.960	0.960	0.940	0.960	0.905	180,000
2026-03-26	0.960	0.960	0.940	0.960	0.905	832,000
2026-03-25	0.990	1.030	0.990	1.030	0.971	44,000
2026-03-24	0.990	1.000	0.990	1.000	0.943	38,000
2026-03-23	0.960	0.990	0.960	0.990	0.933	98,000
2026-03-20	1.000	1.000	1.000	1.000	0.943	20,000
2026-03-19	0.980	1.000	0.980	1.000	0.943	170,047
2026-03-18	1.010	1.010	1.000	1.000	0.943	16,000
2026-03-17	0.990	1.010	0.980	1.010	0.952	111,123
2026-03-16	0.990	1.000	0.990	1.000	0.943	260,000
2026-03-13	0.980	1.000	0.980	0.990	0.933	238,000
2026-03-12	0.990	1.000	0.980	1.000	0.943	252,000
2026-03-11	1.000	1.010	1.000	1.010	0.952	128,000
2026-03-09	0.980	1.000	0.980	1.000	0.943	184,000
2026-03-06	1.000	1.020	0.980	1.020	0.962	83,901
2026-03-05	1.000	1.000	1.000	1.000	0.943	2,000
2026-03-04	0.990	1.000	0.980	0.990	0.933	288,000
2026-03-03	1.010	1.030	0.990	1.000	0.943	581,146
2026-03-02	1.020	1.030	1.020	1.030	0.971	4,000
2026-02-27	1.030	1.030	1.010	1.030	0.971	350,000
2026-02-26	1.030	1.040	1.020	1.030	0.971	216,000
2026-02-25	1.020	1.030	1.020	1.030	0.971	488,000
2026-02-24	1.020	1.030	1.010	1.030	0.971	202,000
2026-02-23	1.030	1.030	1.010	1.030	0.971	202,000
2026-02-20	1.020	1.040	1.020	1.040	0.981	378,000
2026-02-16	1.020	1.020	1.010	1.020	0.962	298,000
2026-02-13	1.000	1.010	1.000	1.010	0.952	178,000
2026-02-12	0.980	1.000	0.980	1.000	0.943	382,788
2026-02-11	0.980	1.000	0.980	1.000	0.943	466,000
2026-02-10	1.000	1.000	0.970	0.990	0.933	428,000
2026-02-09	1.000	1.010	0.980	1.010	0.952	1,779,002
2026-02-06	1.000	1.020	0.980	1.020	0.962	496,000
2026-02-05	1.010	1.010	0.990	1.000	0.943	1,154,144
2026-02-04	1.000	1.030	1.000	1.020	0.962	124,000
2026-02-03	1.020	1.020	1.000	1.010	0.952	258,000
2026-02-02	1.010	1.030	1.000	1.000	0.943	196,000
2026-01-30	1.040	1.040	1.020	1.030	0.971	154,000
2026-01-29	1.030	1.040	1.030	1.040	0.981	26,000
2026-01-28	1.040	1.040	1.010	1.040	0.981	484,000
2026-01-26	1.030	1.040	1.030	1.040	0.981	65,062
2026-01-23	1.030	1.030	1.020	1.030	0.971	202,000
2026-01-22	1.020	1.030	1.020	1.030	0.971	1,020,698
2026-01-21	1.010	1.030	1.010	1.020	0.962	89,469
2026-01-20	1.020	1.030	1.010	1.030	0.971	212,000
2026-01-19	1.040	1.040	1.020	1.020	0.962	90,000
2026-01-16	1.030	1.030	1.030	1.030	0.971	414,000
2026-01-15	1.050	1.050	1.030	1.050	0.990	492,000
2026-01-14	1.060	1.070	1.050	1.060	0.999	180,376
2026-01-13	1.060	1.060	1.050	1.060	0.999	20,000

← NewerPage 3 of 20 · 1,157 trading daysOlder →

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.