Art Group Holdings Limited (HKG:0565)
Hong Kong · Delayed Price · Currency is HKD 3.030
-0.150 (-4.72%)
At close: Mar 27, 2026
Art Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.15 | 3.19 | 3.01 | 3.03 | 3.03 | -4.72% | 11,815,000 |
| Mar 26, 2026 | 3.19 | 3.29 | 3.07 | 3.18 | 3.18 | -2.15% | 10,490,000 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.17 | 3.25 | 3.25 | -4.41% | 17,620,000 |
| Mar 24, 2026 | 3.19 | 3.40 | 3.13 | 3.40 | 3.40 | 5.92% | 14,806,230 |
| Mar 23, 2026 | 3.00 | 3.28 | 2.90 | 3.21 | 3.21 | 7.00% | 15,376,000 |
| Mar 20, 2026 | 2.86 | 3.03 | 2.85 | 3.00 | 3.00 | 4.90% | 10,935,200 |
| Mar 19, 2026 | 2.85 | 2.94 | 2.80 | 2.86 | 2.86 | 0.35% | 9,780,000 |
| Mar 18, 2026 | 2.55 | 2.90 | 2.55 | 2.85 | 2.85 | 13.10% | 15,830,580 |
| Mar 17, 2026 | 2.49 | 2.56 | 2.42 | 2.52 | 2.52 | 3.28% | 12,040,000 |
| Mar 16, 2026 | 2.24 | 2.50 | 2.22 | 2.44 | 2.44 | 8.93% | 11,697,000 |
| Mar 13, 2026 | 2.08 | 2.24 | 2.08 | 2.24 | 2.24 | 8.21% | 17,425,000 |
| Mar 12, 2026 | 2.16 | 2.18 | 2.06 | 2.07 | 2.07 | -4.17% | 8,815,000 |
| Mar 11, 2026 | 2.12 | 2.22 | 2.06 | 2.16 | 2.16 | 2.37% | 11,170,000 |
| Mar 10, 2026 | 2.07 | 2.20 | 2.06 | 2.11 | 2.11 | 1.44% | 8,110,000 |
| Mar 9, 2026 | 2.08 | 2.08 | 2.01 | 2.08 | 2.08 | -0.48% | 8,225,000 |
| Mar 6, 2026 | 2.01 | 2.09 | 1.97 | 2.09 | 2.09 | 2.45% | 8,420,000 |
| Mar 5, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | - | 8,165,000 |
| Mar 4, 2026 | 2.07 | 2.20 | 2.00 | 2.04 | 2.04 | -5.56% | 8,050,000 |
| Mar 3, 2026 | 2.07 | 2.23 | 2.07 | 2.16 | 2.16 | 1.89% | 7,965,000 |
| Mar 2, 2026 | 1.94 | 2.12 | 1.88 | 2.12 | 2.12 | 5.47% | 9,535,000 |
| 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 |