Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	1.010	1.020	1.010	1.020	0.962	106,057
2025-10-02	1.010	1.020	1.000	1.020	0.962	46,000
2025-09-30	1.000	1.030	1.000	1.020	0.962	204,000
2025-09-29	1.000	1.030	1.000	1.020	0.962	194,000
2025-09-26	0.990	1.010	0.990	1.010	0.952	417,758
2025-09-25	0.960	1.000	0.960	1.000	0.943	150,420
2025-09-24	0.990	1.000	0.990	1.000	0.943	524,000
2025-09-23	1.000	1.010	0.990	1.000	0.943	270,000
2025-09-22	1.010	1.010	1.000	1.000	0.943	266,000
2025-09-19	1.000	1.030	1.000	1.010	0.952	126,141
2025-09-18	1.000	1.020	1.000	1.010	0.952	56,000
2025-09-17	1.000	1.020	0.990	1.000	0.943	84,000
2025-09-16	1.010	1.020	0.980	1.000	0.943	164,716
2025-09-15	1.030	1.030	0.970	1.010	0.952	194,000
2025-09-12	1.040	1.040	1.000	1.020	0.962	222,000
2025-09-11	1.010	1.010	1.010	1.010	0.952	30,683
2025-09-10	1.030	1.030	1.000	1.020	0.962	54,000
2025-09-09	1.020	1.030	1.010	1.030	0.971	20,000
2025-09-08	1.040	1.040	1.030	1.030	0.971	284,049
2025-09-05	1.010	1.040	1.010	1.030	0.971	54,000
2025-09-04	1.030	1.030	0.980	1.010	0.952	148,000
2025-09-03	1.020	1.030	1.000	1.030	0.949	200,000
2025-09-02	1.030	1.030	1.010	1.020	0.940	216,000
2025-09-01	1.040	1.060	1.030	1.050	0.968	110,000
2025-08-29	1.050	1.050	1.020	1.040	0.959	156,000
2025-08-28	1.050	1.060	1.030	1.050	0.968	118,000
2025-08-27	1.060	1.060	1.050	1.050	0.968	204,000
2025-08-26	1.050	1.050	1.000	1.050	0.968	719,727
2025-08-25	1.010	1.050	1.010	1.030	0.949	162,000
2025-08-22	1.010	1.050	1.010	1.050	0.968	42,000
2025-08-21	1.030	1.050	1.010	1.050	0.968	66,000
2025-08-19	1.030	1.070	1.030	1.050	0.968	486,000
2025-08-18	1.020	1.040	1.010	1.030	0.949	414,000
2025-08-15	1.010	1.020	1.000	1.020	0.940	350,000
2025-08-14	1.010	1.020	0.990	1.010	0.931	536,919
2025-08-13	1.000	1.020	0.990	1.010	0.931	990,000
2025-08-12	1.000	1.000	0.990	1.000	0.922	332,000
2025-08-11	1.000	1.010	0.980	1.000	0.922	1,564,000
2025-08-08	1.000	1.020	0.990	1.020	0.940	760,000
2025-08-07	0.990	1.000	0.970	1.000	0.922	64,000
2025-08-06	1.000	1.000	0.980	0.990	0.913	92,000
2025-08-05	1.010	1.010	0.960	0.970	0.894	210,000
2025-08-04	0.970	0.990	0.950	0.970	0.894	212,960
2025-08-01	1.010	1.010	1.000	1.000	0.922	18,000
2025-07-31	0.980	1.030	0.980	1.010	0.931	176,000
2025-07-30	1.030	1.030	1.020	1.020	0.940	12,000
2025-07-29	0.990	1.010	0.990	1.010	0.931	334,000
2025-07-28	1.000	1.040	0.980	1.000	0.922	400,000
2025-07-25	0.990	1.040	0.990	1.040	0.959	456,000
2025-07-24	1.020	1.040	0.970	1.000	0.922	512,000
2025-07-23	0.990	1.020	0.970	1.020	0.940	1,772,000
2025-07-22	0.980	0.990	0.950	0.970	0.894	1,092,000
2025-07-21	0.950	0.980	0.950	0.970	0.894	336,000
2025-07-18	0.910	0.980	0.900	0.950	0.876	1,860,000
2025-07-17	0.930	0.930	0.880	0.920	0.848	536,000
2025-07-16	0.880	1.050	0.880	0.930	0.857	2,652,000
2025-07-15	0.890	0.890	0.860	0.870	0.802	922,000
2025-07-14	0.890	0.890	0.870	0.890	0.820	274,000
2025-07-11	0.870	0.890	0.860	0.880	0.811	246,000
2025-07-10	0.860	0.880	0.860	0.880	0.811	578,000

← NewerPage 5 of 20 · 1,154 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.