Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	0.820	0.840	0.810	0.840	0.742	858,000
2025-04-08	0.800	0.850	0.800	0.850	0.751	518,000
2025-04-07	0.870	0.880	0.780	0.790	0.698	1,888,047
2025-04-03	0.900	0.910	0.860	0.900	0.795	2,040,000
2025-04-02	0.920	0.920	0.910	0.920	0.813	28,000
2025-04-01	0.930	0.930	0.900	0.920	0.813	282,000
2025-03-31	0.900	0.920	0.890	0.920	0.813	544,000
2025-03-28	0.890	0.910	0.890	0.900	0.795	140,000
2025-03-27	0.890	0.900	0.890	0.900	0.795	110,000
2025-03-26	0.900	0.900	0.880	0.890	0.786	60,000
2025-03-24	0.900	0.900	0.880	0.890	0.786	332,000
2025-03-21	0.910	0.920	0.890	0.910	0.804	180,000
2025-03-20	0.900	0.910	0.890	0.910	0.804	1,156,000
2025-03-19	0.880	0.900	0.880	0.890	0.786	352,000
2025-03-18	0.900	0.900	0.880	0.900	0.795	600,000
2025-03-17	0.920	0.920	0.900	0.910	0.804	98,000
2025-03-14	0.900	0.910	0.890	0.910	0.804	505,433
2025-03-13	0.930	0.930	0.870	0.900	0.795	1,868,000
2025-03-12	0.880	0.930	0.880	0.930	0.822	734,000
2025-03-11	0.880	0.890	0.860	0.890	0.786	360,000
2025-03-10	0.860	0.890	0.860	0.880	0.777	730,000
2025-03-07	0.860	0.870	0.860	0.860	0.760	308,000
2025-03-06	0.860	0.870	0.850	0.870	0.769	257,072
2025-03-05	0.860	0.870	0.860	0.860	0.760	252,705
2025-03-04	0.860	0.870	0.860	0.870	0.769	34,000
2025-03-03	0.850	0.870	0.850	0.860	0.760	18,000
2025-02-28	0.860	0.870	0.850	0.860	0.760	1,528,030
2025-02-27	0.840	0.870	0.810	0.870	0.769	222,000
2025-02-26	0.850	0.870	0.850	0.870	0.769	86,000
2025-02-25	0.860	0.870	0.840	0.860	0.760	180,000
2025-02-24	0.860	0.870	0.860	0.860	0.760	78,295
2025-02-21	0.850	0.850	0.840	0.850	0.751	130,000
2025-02-20	0.860	0.870	0.840	0.850	0.751	114,000
2025-02-19	0.870	0.870	0.840	0.850	0.751	26,000
2025-02-18	0.850	0.860	0.840	0.850	0.751	68,000
2025-02-17	0.880	0.880	0.850	0.850	0.751	36,000
2025-02-14	0.860	0.870	0.860	0.870	0.769	140,000
2025-02-13	0.870	0.880	0.850	0.870	0.769	278,000
2025-02-11	0.870	0.890	0.870	0.880	0.777	84,000
2025-02-10	0.870	0.880	0.870	0.880	0.777	252,000
2025-02-07	0.860	0.880	0.860	0.870	0.769	24,465
2025-02-06	0.880	0.890	0.880	0.890	0.786	148,025
2025-02-05	0.850	0.880	0.850	0.880	0.777	66,000
2025-02-04	0.870	0.880	0.850	0.880	0.777	8,000
2025-02-03	0.840	0.870	0.820	0.870	0.769	254,000
2025-01-28	0.880	0.880	0.880	0.880	0.777	6,000
2025-01-27	0.870	0.870	0.870	0.870	0.769	118,000
2025-01-24	0.870	0.870	0.870	0.870	0.769	3,694
2025-01-22	0.870	0.870	0.830	0.870	0.769	10,000
2025-01-21	0.860	0.870	0.860	0.870	0.769	17,104
2025-01-20	0.870	0.870	0.860	0.870	0.769	22,000
2025-01-17	0.860	0.870	0.850	0.870	0.769	768,000
2025-01-16	0.850	0.870	0.840	0.870	0.769	22,000
2025-01-15	0.840	0.840	0.830	0.830	0.733	32,000
2025-01-14	0.870	0.870	0.820	0.820	0.724	215,563
2025-01-13	0.870	0.880	0.850	0.850	0.751	590,000
2025-01-10	0.850	0.860	0.850	0.860	0.760	68,000
2025-01-09	0.870	0.870	0.860	0.860	0.760	11,319
2025-01-08	0.880	0.880	0.850	0.870	0.769	528,000
2025-01-07	0.860	0.880	0.860	0.880	0.777	73,106

← NewerPage 7 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.