Art Group Holdings Limited (HKG:0565)
Hong Kong · Delayed Price · Currency is HKD 1.330
+0.080 (6.40%)
Sep 8, 2025, 4:08 PM HKT
Art Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.23 | 1.26 | 1.19 | 1.25 | 1.25 | 1.63% | 13,130,000 |
| Sep 4, 2025 | 1.17 | 1.24 | 1.15 | 1.23 | 1.23 | 4.24% | 14,300,000 |
| Sep 3, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 6.31% | 16,980,000 |
| Sep 2, 2025 | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | 2.78% | 15,875,000 |
| Sep 1, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 7,490,000 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 11,315,000 |
| Aug 28, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | - | 6,350,000 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 8,175,000 |
| Aug 26, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 3,510,000 |
| Aug 25, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 2.83% | 9,635,000 |
| Aug 22, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 4,955,000 |
| Aug 21, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 3,565,000 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 3,210,000 |
| Aug 19, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 4,060,000 |
| Aug 18, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | - | 8,815,000 |
| Aug 15, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 5,435,000 |
| Aug 14, 2025 | 1.13 | 1.18 | 1.09 | 1.14 | 1.14 | 1.79% | 8,150,000 |
| Aug 13, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 15,200,000 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 2,945,000 |
| Aug 11, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 6,370,000 |
| Aug 8, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 4,380,000 |
| Aug 7, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 4,600,000 |
| Aug 6, 2025 | 1.10 | 1.13 | 1.05 | 1.11 | 1.11 | 1.83% | 12,855,000 |
| Aug 5, 2025 | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 5,300,000 |
| Aug 4, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 5,760,000 |
| Aug 1, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 5,620,000 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 22,385,000 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 2,705,000 |
| Jul 29, 2025 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 15,615,000 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 4,200,000 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 5,555,000 |
| Jul 24, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 8,010,000 |
| Jul 23, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 7,640,000 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 6,915,000 |
| Jul 21, 2025 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 12,985,000 |
| Jul 18, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 12,045,000 |
| Jul 17, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | - | 6,980,000 |
| Jul 16, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 3,165,000 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 3,110,000 |
| Jul 14, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 3,700,000 |
| Jul 11, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 9,430,000 |
| Jul 10, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 5,570,000 |
| Jul 9, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 5,480,000 |
| Jul 8, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 2,680,000 |
| Jul 7, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 3,650,000 |
| Jul 4, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 5,605,000 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 3,750,000 |
| Jul 2, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 16,745,000 |
| Jun 30, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 20,030,000 |
| Jun 27, 2025 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -4.13% | 4,645,000 |