Art Group Holdings Limited (HKG:0565)
Hong Kong · Delayed Price · Currency is HKD 1.350
-0.030 (-2.17%)
Jan 28, 2026, 4:08 PM HKT
Art Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | - | -0.72% | 720,000 |
| 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 |
| Dec 11, 2025 | 1.43 | 1.62 | 1.42 | 1.58 | 1.58 | 10.49% | 3,990,000 |
| Dec 10, 2025 | 1.42 | 1.44 | 1.32 | 1.43 | 1.43 | 0.70% | 65,765,000 |
| Dec 9, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 4,410,000 |
| Dec 8, 2025 | 1.41 | 1.46 | 1.38 | 1.44 | 1.44 | 2.13% | 10,550,000 |
| Dec 5, 2025 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | -2.08% | 9,750,000 |
| Dec 4, 2025 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 20,515,000 |
| Dec 3, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 8,605,000 |
| Dec 2, 2025 | 1.46 | 1.47 | 1.37 | 1.41 | 1.41 | -2.76% | 13,620,000 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -2.68% | 18,990,000 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 17,115,000 |
| Nov 27, 2025 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 4.17% | 14,410,000 |
| Nov 26, 2025 | 1.50 | 1.51 | 1.36 | 1.44 | 1.44 | -3.36% | 13,545,000 |
| Nov 25, 2025 | 1.52 | 1.56 | 1.47 | 1.49 | 1.49 | -0.67% | 9,045,000 |
| Nov 24, 2025 | 1.56 | 1.56 | 1.43 | 1.50 | 1.50 | -2.60% | 9,990,000 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -2.53% | 14,085,000 |
| Nov 20, 2025 | 1.53 | 1.68 | 1.53 | 1.58 | 1.58 | 4.64% | 46,840,000 |
| Nov 19, 2025 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 12,420,000 |
| Nov 18, 2025 | 1.48 | 1.56 | 1.46 | 1.53 | 1.53 | 2.68% | 12,565,000 |
| Nov 17, 2025 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 8,395,000 |