Activation Group Holdings Limited (HKG:9919)
Hong Kong · Delayed Price · Currency is HKD 0.8900
+0.0100 (1.12%)
Apr 20, 2026, 3:56 PM HKT
Activation Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 71,517 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 202,000 |
| Apr 16, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 109,580 |
| Apr 15, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | - | 226,000 |
| Apr 14, 2026 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | -1.10% | 1,069,217 |
| Apr 13, 2026 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | - | 674,000 |
| Apr 10, 2026 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 770,179 |
| Apr 9, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 135,078 |
| Apr 8, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 16,000 |
| Apr 2, 2026 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | - | 120,033 |
| Apr 1, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | - | 244,000 |
| Mar 31, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | - | 82,845 |
| Mar 30, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 290,000 |
| Mar 27, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 180,000 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -6.80% | 832,000 |
| Mar 25, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 44,000 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 38,000 |
| Mar 23, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 98,000 |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,000 |
| Mar 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 170,047 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 16,000 |
| Mar 17, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 111,123 |
| Mar 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 260,000 |
| Mar 13, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 238,000 |
| Mar 12, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 252,000 |
| Mar 11, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 128,000 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 9, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -1.96% | 184,000 |
| 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 |