Art Group Holdings Limited (HKG:0565)
Hong Kong · Delayed Price · Currency is HKD 2.010
+0.030 (1.52%)
At close: Feb 27, 2026
Art Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.98 | 2.01 | 1.64 | 2.01 | 2.01 | 1.52% | 22,665,180 |
| Feb 26, 2026 | 2.12 | 2.14 | 1.93 | 1.98 | 1.98 | -3.88% | 8,920,000 |
| Feb 25, 2026 | 2.20 | 2.38 | 2.06 | 2.06 | 2.06 | -6.36% | 12,290,000 |
| Feb 24, 2026 | 1.98 | 2.20 | 1.94 | 2.20 | 2.20 | 11.11% | 11,200,000 |
| Feb 23, 2026 | 1.84 | 1.98 | 1.83 | 1.98 | 1.98 | 6.45% | 8,090,000 |
| Feb 20, 2026 | 1.75 | 2.04 | 1.75 | 1.86 | 1.86 | 8.14% | 17,690,000 |
| Feb 16, 2026 | 1.67 | 1.75 | 1.63 | 1.72 | 1.72 | 3.61% | 6,129,999 |
| Feb 13, 2026 | 1.61 | 1.67 | 1.54 | 1.66 | 1.66 | 3.75% | 21,785,000 |
| Feb 12, 2026 | 1.61 | 1.65 | 1.54 | 1.60 | 1.60 | -1.23% | 8,110,000 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | -0.61% | 8,335,000 |
| Feb 10, 2026 | 1.52 | 1.65 | 1.50 | 1.63 | 1.63 | 9.40% | 8,460,000 |
| Feb 9, 2026 | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 7,755,000 |
| Feb 6, 2026 | 1.50 | 1.59 | 1.49 | 1.50 | 1.50 | - | 13,905,500 |
| Feb 5, 2026 | 1.44 | 1.52 | 1.40 | 1.50 | 1.50 | 7.14% | 8,160,000 |
| Feb 4, 2026 | 1.43 | 1.46 | 1.37 | 1.40 | 1.40 | -3.45% | 7,440,000 |
| Feb 3, 2026 | 1.62 | 1.79 | 1.43 | 1.45 | 1.45 | -6.45% | 11,805,500 |
| Feb 2, 2026 | 1.37 | 1.55 | 1.28 | 1.55 | 1.55 | 13.97% | 53,090,000 |
| Jan 30, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | - | 28,415,000 |
| Jan 29, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 14,030,000 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 11,795,000 |
| Jan 27, 2026 | 1.36 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 16,200,000 |
| Jan 26, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 7,345,000 |
| Jan 23, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 4,565,000 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 8,550,000 |
| Jan 21, 2026 | 1.36 | 1.42 | 1.35 | 1.38 | 1.38 | 0.73% | 16,795,000 |
| Jan 20, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 5,180,000 |
| Jan 19, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 5,875,000 |
| Jan 16, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 11,460,000 |
| Jan 15, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 11,975,000 |
| Jan 14, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 8,165,000 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 14,460,000 |
| Jan 12, 2026 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 19,960,000 |
| Jan 9, 2026 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.94% | 13,295,000 |
| Jan 8, 2026 | 1.39 | 1.40 | 1.32 | 1.36 | 1.36 | -2.16% | 15,265,000 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 27,895,000 |
| Jan 6, 2026 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | - | 24,895,000 |
| Jan 5, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 11,760,000 |
| Jan 2, 2026 | 1.39 | 1.42 | 1.30 | 1.39 | 1.39 | - | 14,305,000 |
| Dec 31, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 14,980,000 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 23,900,420 |
| Dec 29, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 21,555,000 |
| Dec 24, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | - | 14,870,000 |
| Dec 23, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 8,370,000 |
| Dec 22, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 3.62% | 24,545,000 |
| Dec 19, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 8,200,000 |
| Dec 18, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 10,215,000 |
| Dec 17, 2025 | 1.46 | 1.47 | 1.39 | 1.40 | 1.40 | -2.78% | 17,975,000 |
| Dec 16, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 3,525,000 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.45 | 1.47 | 1.47 | -2.65% | 6,380,000 |
| Dec 12, 2025 | 1.58 | 1.62 | 1.49 | 1.51 | 1.51 | -4.43% | 3,750,000 |