Activation Group Holdings Limited (HKG:9919)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.010 (-0.97%)
Jan 21, 2026, 3:53 PM HKT
Activation Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.04 | 1.04 | 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 |
| Dec 18, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 170,000 |
| Dec 17, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 50,000 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 15,422,000 |
| Dec 15, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 81,614 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 11, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 64,588 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 9, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 27,317 |
| Dec 8, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 6,132 |
| Dec 5, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 112,000 |
| Dec 4, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 12,000 |
| Dec 3, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 116,521 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 236,000 |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 27, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 164,000 |
| Nov 26, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 124,000 |
| Nov 25, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 206,000 |
| Nov 24, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 428,000 |
| Nov 21, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 702,000 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 19, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 111,670 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 2,000 |
| Nov 17, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 56,835 |
| Nov 14, 2025 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 972,000 |
| Nov 13, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 70,115 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 170,000 |
| Nov 7, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 217,951 |
| Nov 6, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 61,066 |