Activation Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.680	0.695	0.680	0.690	0.690	14,000
2026-10-20	0.690	0.700	0.680	0.700	0.700	380,000
2026-10-16	0.705	0.715	0.690	0.690	0.690	18,000
2026-10-15	0.705	0.715	0.705	0.715	0.715	6,000
2026-10-14	0.700	0.740	0.685	0.735	0.735	216,000
2026-10-13	0.685	0.715	0.685	0.715	0.715	4,000
2026-10-12	0.705	0.705	0.705	0.705	0.705	0
2026-10-09	0.710	0.710	0.700	0.705	0.705	20,000
2026-10-08	0.700	0.705	0.690	0.705	0.705	444,000
2026-10-07	0.710	0.710	0.705	0.710	0.710	151,972
2026-10-06	0.710	0.720	0.710	0.720	0.720	12,000
2026-10-05	0.705	0.720	0.705	0.720	0.720	16,000
2026-10-02	0.735	0.735	0.705	0.720	0.720	114,000
2026-09-30	0.725	0.745	0.715	0.735	0.735	132,000
2026-09-29	0.740	0.745	0.730	0.745	0.745	29,024
2026-09-28	0.745	0.745	0.745	0.745	0.745	0
2026-09-25	0.745	0.750	0.745	0.750	0.750	6,000
2026-09-24	0.750	0.765	0.720	0.750	0.750	96,000
2026-09-23	0.750	0.750	0.750	0.750	0.750	44,000
2026-09-22	0.730	0.750	0.730	0.750	0.750	102,000
2026-09-21	0.730	0.730	0.730	0.730	0.730	0
2026-09-18	0.710	0.730	0.710	0.730	0.730	38,487
2026-09-17	0.715	0.740	0.715	0.735	0.735	308,000
2026-09-16	0.725	0.725	0.710	0.720	0.720	74,000
2026-09-15	0.750	0.750	0.725	0.725	0.725	132,000
2026-09-14	0.755	0.775	0.750	0.765	0.765	82,871
2026-09-11	0.775	0.775	0.775	0.775	0.757	6,000
2026-09-10	0.760	0.780	0.760	0.780	0.762	251,513
2026-09-09	0.765	0.775	0.765	0.775	0.757	47,315
2026-09-08	0.775	0.785	0.760	0.780	0.762	62,000
2026-09-07	0.765	0.775	0.750	0.775	0.757	34,000
2026-09-04	0.770	0.790	0.770	0.790	0.772	238,000
2026-09-03	0.795	0.795	0.780	0.790	0.772	12,000
2026-09-01	0.770	0.800	0.750	0.800	0.781	648,000
2026-08-31	0.755	0.770	0.740	0.770	0.752	356,000
2026-08-28	0.770	0.775	0.770	0.775	0.757	1,936,344
2026-08-27	0.750	0.765	0.750	0.765	0.747	336,000
2026-08-26	0.760	0.765	0.760	0.765	0.747	38,000
2026-08-25	0.770	0.770	0.715	0.750	0.733	1,058,000
2026-08-24	0.770	0.770	0.760	0.770	0.752	148,000
2026-08-21	0.760	0.760	0.750	0.750	0.733	50,000
2026-08-19	0.750	0.770	0.750	0.760	0.742	16,000
2026-08-18	0.735	0.760	0.735	0.760	0.742	16,000
2026-08-17	0.750	0.750	0.750	0.750	0.733	50,000
2026-08-14	0.750	0.750	0.745	0.750	0.733	68,489
2026-08-13	0.735	0.750	0.730	0.750	0.733	25,777
2026-08-12	0.730	0.750	0.730	0.750	0.733	102,000
2026-08-11	0.745	0.750	0.745	0.750	0.733	156,000
2026-08-10	0.740	0.760	0.730	0.740	0.723	276,000
2026-08-07	0.715	0.780	0.715	0.775	0.757	582,000
2026-08-06	0.720	0.730	0.715	0.730	0.713	186,906
2026-08-05	0.730	0.740	0.715	0.735	0.718	72,000
2026-08-04	0.740	0.745	0.720	0.725	0.708	427,131
2026-08-03	0.760	0.765	0.760	0.765	0.747	6,000
2026-07-31	0.760	0.760	0.760	0.760	0.742	10,000
2026-07-30	0.750	0.760	0.750	0.760	0.742	34,000
2026-07-29	0.770	0.770	0.760	0.770	0.752	72,000
2026-07-28	0.770	0.770	0.770	0.770	0.752	22,000
2026-07-27	0.770	0.770	0.760	0.760	0.742	34,000
2026-07-24	0.780	0.800	0.770	0.780	0.762	115,472

Page 1 of 4 · 229 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.