Activation Group Holdings Limited (HKG:9919)
Hong Kong · Delayed Price · Currency is HKD 1.020
+0.020 (2.00%)
Mar 6, 2026, 4:08 PM HKT
Activation Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 83,901 |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,000 |
| Mar 4, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 288,000 |
| Mar 3, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 581,146 |
| Mar 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,000 |
| Feb 27, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 350,000 |
| Feb 26, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 216,000 |
| Feb 25, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 488,000 |
| Feb 24, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 202,000 |
| Feb 23, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 202,000 |
| Feb 20, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 378,000 |
| Feb 16, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 298,000 |
| Feb 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 178,000 |
| Feb 12, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 382,788 |
| Feb 11, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 466,000 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 428,000 |
| Feb 9, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 1,779,002 |
| Feb 6, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 496,000 |
| Feb 5, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 1,154,144 |
| Feb 4, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 124,000 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 258,000 |
| Feb 2, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 196,000 |
| Jan 30, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 154,000 |
| Jan 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 26,000 |
| Jan 28, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 484,000 |
| Jan 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 65,062 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 202,000 |
| Jan 22, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,020,698 |
| Jan 21, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 89,469 |
| Jan 20, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 212,000 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 90,000 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 414,000 |
| Jan 15, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 492,000 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 180,376 |
| Jan 13, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 20,000 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 40,000 |
| Jan 9, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 160,000 |
| Jan 8, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 132,000 |
| Jan 7, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 40,000 |
| Jan 6, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 70,000 |
| Jan 5, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 1,316,000 |
| Jan 2, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 52,000 |
| Dec 31, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 79,381 |
| Dec 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 6,128,406 |
| Dec 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 38,000 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 32,289 |
| Dec 23, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 4,032,831 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 70,093 |
| Dec 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 38,000 |