Pico Far East Holdings Limited (HKG:0752)
Hong Kong · Delayed Price · Currency is HKD 2.500
-0.060 (-2.34%)
Aug 1, 2025, 4:08 PM HKT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.56 | 2.56 | 2.48 | 2.50 | 2.50 | -2.34% | 1,016,000 |
| Jul 31, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -1.54% | 700,000 |
| Jul 30, 2025 | 2.55 | 2.62 | 2.54 | 2.60 | 2.60 | 1.96% | 920,000 |
| Jul 29, 2025 | 2.54 | 2.56 | 2.51 | 2.55 | 2.55 | 0.79% | 2,258,000 |
| Jul 28, 2025 | 2.52 | 2.55 | 2.49 | 2.53 | 2.53 | -0.39% | 700,000 |
| Jul 25, 2025 | 2.57 | 2.57 | 2.53 | 2.54 | 2.54 | -1.55% | 1,136,000 |
| Jul 24, 2025 | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -1.90% | 808,000 |
| Jul 23, 2025 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | 0.38% | 314,000 |
| Jul 22, 2025 | 2.56 | 2.63 | 2.56 | 2.62 | 2.62 | 2.34% | 874,181 |
| Jul 21, 2025 | 2.58 | 2.59 | 2.55 | 2.56 | 2.56 | -0.78% | 714,000 |
| Jul 18, 2025 | 2.64 | 2.64 | 2.57 | 2.58 | 2.58 | -1.53% | 1,696,000 |
| Jul 17, 2025 | 2.61 | 2.64 | 2.58 | 2.62 | 2.62 | -0.38% | 942,000 |
| Jul 16, 2025 | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | -1.13% | 724,000 |
| Jul 15, 2025 | 2.61 | 2.68 | 2.61 | 2.66 | 2.66 | 0.76% | 1,006,000 |
| Jul 14, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 3.94% | 1,098,000 |
| Jul 11, 2025 | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | -3.05% | 1,420,000 |
| Jul 10, 2025 | 2.61 | 2.65 | 2.60 | 2.62 | 2.56 | - | 772,000 |
| Jul 9, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.56 | 2.34% | 774,000 |
| Jul 8, 2025 | 2.62 | 2.65 | 2.55 | 2.56 | 2.51 | -2.29% | 1,910,326 |
| Jul 7, 2025 | 2.53 | 2.62 | 2.53 | 2.62 | 2.56 | 3.56% | 1,570,000 |
| Jul 4, 2025 | 2.48 | 2.56 | 2.46 | 2.53 | 2.48 | 1.20% | 1,205,826 |
| Jul 3, 2025 | 2.43 | 2.50 | 2.42 | 2.50 | 2.45 | 3.31% | 1,294,000 |
| Jul 2, 2025 | 2.46 | 2.47 | 2.41 | 2.42 | 2.37 | -2.42% | 1,756,181 |
| Jun 30, 2025 | 2.38 | 2.48 | 2.33 | 2.48 | 2.43 | 4.64% | 2,876,000 |
| Jun 27, 2025 | 2.36 | 2.40 | 2.35 | 2.37 | 2.32 | 0.42% | 814,987 |
| Jun 26, 2025 | 2.33 | 2.36 | 2.30 | 2.36 | 2.31 | 1.29% | 3,378,000 |
| Jun 25, 2025 | 2.32 | 2.33 | 2.30 | 2.33 | 2.28 | 0.43% | 596,000 |
| Jun 24, 2025 | 2.30 | 2.32 | 2.28 | 2.32 | 2.27 | 0.87% | 522,000 |
| Jun 23, 2025 | 2.23 | 2.30 | 2.21 | 2.30 | 2.25 | 4.07% | 984,000 |
| Jun 20, 2025 | 2.21 | 2.24 | 2.20 | 2.21 | 2.16 | 1.38% | 620,268 |
| Jun 19, 2025 | 2.19 | 2.21 | 2.18 | 2.18 | 2.13 | -1.36% | 804,000 |
| Jun 18, 2025 | 2.17 | 2.22 | 2.17 | 2.21 | 2.16 | 0.91% | 1,672,000 |
| Jun 17, 2025 | 2.23 | 2.23 | 2.16 | 2.19 | 2.14 | -1.35% | 1,260,000 |
| Jun 16, 2025 | 2.20 | 2.23 | 2.20 | 2.22 | 2.17 | 0.45% | 1,036,000 |
| Jun 13, 2025 | 2.21 | 2.21 | 2.19 | 2.21 | 2.16 | - | 376,000 |
| Jun 12, 2025 | 2.15 | 2.21 | 2.15 | 2.21 | 2.16 | 1.84% | 1,472,000 |
| Jun 11, 2025 | 2.18 | 2.18 | 2.16 | 2.17 | 2.12 | - | 140,000 |
| Jun 10, 2025 | 2.16 | 2.17 | 2.15 | 2.17 | 2.12 | 0.46% | 220,000 |
| Jun 9, 2025 | 2.15 | 2.18 | 2.15 | 2.16 | 2.11 | 0.47% | 496,000 |
| Jun 6, 2025 | 2.15 | 2.17 | 2.15 | 2.15 | 2.10 | -0.92% | 304,000 |
| Jun 5, 2025 | 2.20 | 2.20 | 2.16 | 2.17 | 2.12 | -0.91% | 288,000 |
| Jun 4, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.14 | 1.39% | 596,000 |
| Jun 3, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.11 | 3.35% | 1,864,000 |
| Jun 2, 2025 | 2.08 | 2.09 | 2.06 | 2.09 | 2.05 | - | 372,000 |
| May 30, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.05 | -0.48% | 244,000 |
| May 29, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.06 | - | 134,000 |
| May 28, 2025 | 2.08 | 2.10 | 2.07 | 2.10 | 2.06 | 0.96% | 404,000 |
| May 27, 2025 | 2.09 | 2.09 | 2.07 | 2.08 | 2.04 | -0.48% | 408,000 |
| May 26, 2025 | 2.12 | 2.12 | 2.07 | 2.09 | 2.05 | -1.42% | 365,058 |
| May 23, 2025 | 2.15 | 2.16 | 2.11 | 2.12 | 2.08 | -1.40% | 980,000 |