Art Group Holdings Limited (HKG:0565)
Hong Kong · Delayed Price · Currency is HKD 4.600
-0.405 (-8.09%)
Sep 30, 2026, 4:08 PM HKT
Art Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.99 | 5.03 | 4.60 | 4.60 | 4.60 | -8.09% | 7,615,000 |
| Sep 29, 2026 | 4.85 | 5.10 | 4.80 | 5.01 | 5.01 | 2.88% | 8,941,000 |
| Sep 28, 2026 | 5.14 | 5.45 | 4.81 | 4.87 | 4.87 | -5.53% | 11,325,000 |
| Sep 25, 2026 | 4.68 | 5.20 | 4.68 | 5.15 | 5.15 | 9.93% | 11,245,000 |
| Sep 24, 2026 | 4.29 | 4.69 | 4.29 | 4.69 | 4.69 | 9.21% | 9,695,000 |
| Sep 23, 2026 | 4.30 | 4.36 | 4.21 | 4.29 | 4.29 | -0.46% | 6,965,000 |
| Sep 22, 2026 | 4.26 | 4.40 | 4.20 | 4.31 | 4.31 | 0.94% | 8,805,000 |
| Sep 21, 2026 | 4.20 | 4.33 | 4.18 | 4.27 | 4.27 | 1.55% | 8,520,998 |
| Sep 18, 2026 | 4.22 | 4.25 | 4.15 | 4.21 | 4.21 | -0.47% | 9,243,309 |
| Sep 17, 2026 | 4.33 | 4.36 | 4.14 | 4.23 | 4.23 | -2.65% | 7,755,000 |
| Sep 16, 2026 | 4.41 | 4.43 | 4.31 | 4.34 | 4.34 | -1.70% | 8,520,000 |
| Sep 15, 2026 | 4.31 | 4.42 | 4.05 | 4.42 | 4.42 | 2.79% | 8,850,000 |
| Sep 14, 2026 | 4.40 | 4.47 | 4.27 | 4.30 | 4.30 | -2.28% | 8,555,000 |
| Sep 11, 2026 | 4.33 | 4.40 | 4.26 | 4.40 | 4.40 | 0.80% | 8,850,000 |
| Sep 10, 2026 | 4.37 | 4.37 | 4.03 | 4.36 | 4.36 | -0.11% | 8,575,000 |
| Sep 9, 2026 | 4.20 | 4.45 | 4.16 | 4.37 | 4.37 | 3.93% | 12,195,000 |
| Sep 8, 2026 | 4.10 | 4.43 | 4.10 | 4.20 | 4.20 | 1.94% | 11,735,000 |
| Sep 7, 2026 | 3.79 | 4.31 | 3.79 | 4.12 | 4.12 | 8.71% | 17,456,000 |
| Sep 4, 2026 | 3.38 | 3.80 | 3.32 | 3.79 | 3.79 | 12.13% | 18,905,000 |
| Sep 3, 2026 | 3.23 | 3.39 | 3.21 | 3.38 | 3.38 | 4.97% | 8,215,000 |
| Sep 2, 2026 | 3.18 | 3.25 | 3.14 | 3.22 | 3.22 | 1.26% | 6,580,000 |
| Sep 1, 2026 | 3.22 | 3.34 | 3.17 | 3.18 | 3.18 | -1.40% | 7,100,000 |
| Aug 31, 2026 | 3.25 | 3.26 | 3.11 | 3.23 | 3.23 | -0.92% | 12,850,000 |
| Aug 28, 2026 | 3.17 | 3.26 | 3.17 | 3.26 | 3.26 | 2.68% | 6,690,000 |
| Aug 27, 2026 | 3.17 | 3.27 | 3.16 | 3.17 | 3.17 | -0.31% | 6,525,000 |
| Aug 26, 2026 | 3.10 | 3.18 | 3.06 | 3.18 | 3.18 | 2.25% | 7,385,000 |
| Aug 25, 2026 | 3.33 | 3.33 | 3.09 | 3.11 | 3.11 | -6.75% | 8,145,000 |
| Aug 24, 2026 | 3.29 | 3.49 | 3.28 | 3.34 | 3.34 | 1.21% | 6,475,000 |
| Aug 21, 2026 | 3.15 | 3.32 | 3.12 | 3.30 | 3.30 | 4.60% | 9,540,000 |
| Aug 20, 2026 | 2.94 | 3.16 | 2.92 | 3.15 | 3.15 | 7.14% | 8,260,000 |
| Aug 19, 2026 | 2.96 | 3.00 | 2.89 | 2.94 | 2.94 | -0.34% | 9,200,000 |
| Aug 18, 2026 | 3.24 | 3.41 | 2.92 | 2.95 | 2.95 | -8.81% | 13,946,000 |
| Aug 17, 2026 | 2.97 | 3.24 | 2.94 | 3.24 | 3.24 | 8.74% | 15,300,000 |
| Aug 14, 2026 | 2.99 | 3.04 | 2.97 | 2.98 | 2.98 | -0.83% | 7,165,000 |
| Aug 13, 2026 | 3.00 | 3.10 | 2.99 | 3.00 | 3.00 | -1.15% | 8,745,000 |
| Aug 12, 2026 | 3.00 | 3.06 | 2.96 | 3.04 | 3.04 | 0.83% | 7,370,000 |
| Aug 11, 2026 | 2.92 | 3.03 | 2.92 | 3.01 | 3.01 | 3.61% | 11,595,000 |
| Aug 10, 2026 | 2.88 | 3.08 | 2.86 | 2.91 | 2.91 | 0.87% | 8,345,000 |
| Aug 7, 2026 | 2.88 | 2.96 | 2.87 | 2.88 | 2.88 | -0.35% | 9,035,000 |
| Aug 6, 2026 | 2.84 | 2.92 | 2.75 | 2.89 | 2.89 | 3.21% | 7,345,000 |
| Aug 5, 2026 | 2.80 | 2.87 | 2.75 | 2.80 | 2.80 | - | 13,330,000 |
| Aug 4, 2026 | 2.75 | 2.86 | 2.75 | 2.80 | 2.80 | 1.82% | 7,600,000 |
| Aug 3, 2026 | 2.74 | 2.92 | 2.71 | 2.75 | 2.75 | 0.36% | 8,290,000 |
| Jul 31, 2026 | 2.67 | 2.77 | 2.59 | 2.74 | 2.74 | 1.11% | 7,570,000 |
| Jul 30, 2026 | 2.82 | 2.82 | 2.50 | 2.71 | 2.71 | -3.56% | 14,230,000 |
| Jul 29, 2026 | 2.82 | 2.84 | 2.71 | 2.81 | 2.81 | -0.71% | 12,970,000 |
| Jul 28, 2026 | 2.92 | 2.96 | 2.80 | 2.83 | 2.83 | -2.41% | 8,260,000 |
| Jul 27, 2026 | 2.97 | 2.98 | 2.85 | 2.90 | 2.90 | -2.68% | 7,605,000 |
| Jul 24, 2026 | 2.93 | 3.00 | 2.88 | 2.98 | 2.98 | 1.02% | 7,170,000 |
| Jul 23, 2026 | 2.81 | 2.97 | 2.81 | 2.95 | 2.95 | 4.61% | 10,110,000 |