Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	1.060	1.060	1.050	1.060	0.999	20,000
2026-01-12	1.060	1.060	1.060	1.060	0.999	40,000
2026-01-09	1.040	1.060	1.040	1.040	0.981	160,000
2026-01-08	1.040	1.060	1.040	1.040	0.981	132,000
2026-01-07	1.040	1.050	1.040	1.050	0.990	40,000
2026-01-06	1.050	1.070	1.040	1.070	1.009	70,000
2026-01-05	1.040	1.050	1.040	1.050	0.990	1,316,000
2026-01-02	1.050	1.070	1.040	1.070	1.009	52,000
2025-12-31	1.050	1.060	1.050	1.060	0.999	79,381
2025-12-30	1.040	1.040	1.040	1.040	0.981	6,128,406
2025-12-29	1.040	1.040	1.040	1.040	0.981	38,000
2025-12-24	1.060	1.070	1.060	1.060	0.999	32,289
2025-12-23	1.050	1.060	1.040	1.050	0.990	4,032,831
2025-12-22	1.060	1.060	1.050	1.050	0.990	70,093
2025-12-19	1.060	1.060	1.060	1.060	0.999	38,000
2025-12-18	1.030	1.060	1.030	1.060	0.999	170,000
2025-12-17	1.070	1.070	1.030	1.030	0.971	50,000
2025-12-16	1.050	1.050	1.040	1.050	0.990	15,422,000
2025-12-15	1.060	1.070	1.030	1.050	0.990	81,614
2025-12-11	1.080	1.080	1.050	1.060	0.999	64,588
2025-12-09	1.080	1.080	1.060	1.060	0.999	27,317
2025-12-08	1.030	1.060	1.030	1.060	0.999	6,132
2025-12-05	1.040	1.070	1.040	1.070	1.009	112,000
2025-12-04	1.020	1.040	1.010	1.040	0.981	12,000
2025-12-03	1.000	1.030	1.000	1.020	0.962	116,521
2025-12-02	1.020	1.020	1.020	1.020	0.962	236,000
2025-11-27	1.020	1.020	1.000	1.020	0.962	164,000
2025-11-26	1.000	1.020	1.000	1.000	0.943	124,000
2025-11-25	1.000	1.040	0.990	1.030	0.971	206,000
2025-11-24	1.020	1.020	0.990	1.020	0.962	428,000
2025-11-21	1.040	1.060	1.010	1.030	0.971	702,000
2025-11-19	1.030	1.050	1.030	1.050	0.990	111,670
2025-11-18	1.060	1.060	1.060	1.060	0.999	2,000
2025-11-17	1.050	1.070	1.050	1.070	1.009	56,835
2025-11-14	1.030	1.080	1.020	1.050	0.990	972,000
2025-11-13	1.020	1.040	1.020	1.040	0.981	70,115
2025-11-10	1.040	1.040	1.030	1.030	0.971	170,000
2025-11-07	1.050	1.060	1.020	1.040	0.981	217,951
2025-11-06	1.020	1.050	1.020	1.050	0.990	61,066
2025-11-05	1.030	1.040	1.010	1.040	0.981	651,737
2025-11-04	1.060	1.060	1.010	1.050	0.990	140,571
2025-11-03	1.050	1.050	1.050	1.050	0.990	18,000
2025-10-31	1.030	1.050	1.030	1.050	0.990	416,365
2025-10-30	1.000	1.030	1.000	1.030	0.971	241,067
2025-10-28	1.000	1.010	1.000	1.010	0.952	60,000
2025-10-27	1.000	1.000	0.990	1.000	0.943	145,529
2025-10-24	0.980	1.000	0.980	0.980	0.924	190,000
2025-10-23	0.970	1.000	0.970	0.990	0.933	926,000
2025-10-22	0.960	0.980	0.960	0.980	0.924	112,000
2025-10-21	0.980	0.990	0.980	0.990	0.933	314,000
2025-10-20	0.980	0.980	0.970	0.970	0.915	358,000
2025-10-17	0.950	0.980	0.950	0.960	0.905	231,815
2025-10-16	0.980	0.990	0.960	0.980	0.924	428,000
2025-10-15	0.990	0.990	0.950	0.970	0.915	256,000
2025-10-14	0.990	0.990	0.950	0.960	0.905	620,000
2025-10-13	0.990	1.000	0.990	1.000	0.943	276,000
2025-10-10	1.010	1.010	1.010	1.010	0.952	85,143
2025-10-09	1.020	1.030	1.000	1.020	0.962	340,000
2025-10-08	1.020	1.030	1.010	1.020	0.962	242,561
2025-10-06	1.010	1.020	1.010	1.020	0.962	78,000

← NewerPage 4 of 20 · 1,158 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.