Art Group Holdings Limited (HKG:0565)
Hong Kong
· Delayed Price · Currency is HKD 2.110
+0.030 (1.44%)
Mar 10, 2026, 4:08 PM HKT
Art Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.07 | 2.15 | 2.06 | 2.14 | - | 2.88% | 1,510,000 |
| Mar 9, 2026 | 2.08 | 2.08 | 2.01 | 2.08 | 2.08 | -0.48% | 8,225,000 |
| Mar 6, 2026 | 2.01 | 2.09 | 1.97 | 2.09 | 2.09 | 2.45% | 8,420,000 |
| Mar 5, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | - | 8,165,000 |
| Mar 4, 2026 | 2.07 | 2.20 | 2.00 | 2.04 | 2.04 | -5.56% | 8,050,000 |
| Mar 3, 2026 | 2.07 | 2.23 | 2.07 | 2.16 | 2.16 | 1.89% | 7,965,000 |
| Mar 2, 2026 | 1.94 | 2.12 | 1.88 | 2.12 | 2.12 | 5.47% | 9,535,000 |
| Feb 27, 2026 | 1.98 | 2.01 | 1.64 | 2.01 | 2.01 | 1.52% | 22,665,180 |
| Feb 26, 2026 | 2.12 | 2.14 | 1.93 | 1.98 | 1.98 | -3.88% | 8,920,000 |
| Feb 25, 2026 | 2.20 | 2.38 | 2.06 | 2.06 | 2.06 | -6.36% | 12,290,000 |
| Feb 24, 2026 | 1.98 | 2.20 | 1.94 | 2.20 | 2.20 | 11.11% | 11,200,000 |
| Feb 23, 2026 | 1.84 | 1.98 | 1.83 | 1.98 | 1.98 | 6.45% | 8,090,000 |
| Feb 20, 2026 | 1.75 | 2.04 | 1.75 | 1.86 | 1.86 | 8.14% | 17,690,000 |
| Feb 16, 2026 | 1.67 | 1.75 | 1.63 | 1.72 | 1.72 | 3.61% | 6,129,999 |
| Feb 13, 2026 | 1.61 | 1.67 | 1.54 | 1.66 | 1.66 | 3.75% | 21,785,000 |
| Feb 12, 2026 | 1.61 | 1.65 | 1.54 | 1.60 | 1.60 | -1.23% | 8,110,000 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | -0.61% | 8,335,000 |
| Feb 10, 2026 | 1.52 | 1.65 | 1.50 | 1.63 | 1.63 | 9.40% | 8,460,000 |
| Feb 9, 2026 | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 7,755,000 |
| Feb 6, 2026 | 1.50 | 1.59 | 1.49 | 1.50 | 1.50 | - | 13,905,500 |
| Feb 5, 2026 | 1.44 | 1.52 | 1.40 | 1.50 | 1.50 | 7.14% | 8,160,000 |
| Feb 4, 2026 | 1.43 | 1.46 | 1.37 | 1.40 | 1.40 | -3.45% | 7,440,000 |
| Feb 3, 2026 | 1.62 | 1.79 | 1.43 | 1.45 | 1.45 | -6.45% | 11,805,500 |
| Feb 2, 2026 | 1.37 | 1.55 | 1.28 | 1.55 | 1.55 | 13.97% | 53,090,000 |
| Jan 30, 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | - | 28,415,000 |
| Jan 29, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 14,030,000 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 11,795,000 |
| Jan 27, 2026 | 1.36 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 16,200,000 |
| Jan 26, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 7,345,000 |
| Jan 23, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 4,565,000 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 8,550,000 |
| Jan 21, 2026 | 1.36 | 1.42 | 1.35 | 1.38 | 1.38 | 0.73% | 16,795,000 |
| Jan 20, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 5,180,000 |
| Jan 19, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 5,875,000 |
| Jan 16, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 11,460,000 |
| Jan 15, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 11,975,000 |
| Jan 14, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 8,165,000 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 14,460,000 |
| Jan 12, 2026 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 19,960,000 |
| Jan 9, 2026 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.94% | 13,295,000 |
| Jan 8, 2026 | 1.39 | 1.40 | 1.32 | 1.36 | 1.36 | -2.16% | 15,265,000 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 27,895,000 |
| Jan 6, 2026 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | - | 24,895,000 |
| Jan 5, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 11,760,000 |
| Jan 2, 2026 | 1.39 | 1.42 | 1.30 | 1.39 | 1.39 | - | 14,305,000 |
| Dec 31, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 14,980,000 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 23,900,420 |
| Dec 29, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 21,555,000 |
| Dec 24, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | - | 14,870,000 |
| Dec 23, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 8,370,000 |
| Dec 22, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 3.62% | 24,545,000 |
| Dec 19, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 8,200,000 |
| Dec 18, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 10,215,000 |
| Dec 17, 2025 | 1.46 | 1.47 | 1.39 | 1.40 | 1.40 | -2.78% | 17,975,000 |
| Dec 16, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 3,525,000 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.45 | 1.47 | 1.47 | -2.65% | 6,380,000 |
| Dec 12, 2025 | 1.58 | 1.62 | 1.49 | 1.51 | 1.51 | -4.43% | 3,750,000 |
| Dec 11, 2025 | 1.43 | 1.62 | 1.42 | 1.58 | 1.58 | 10.49% | 3,990,000 |
| Dec 10, 2025 | 1.42 | 1.44 | 1.32 | 1.43 | 1.43 | 0.70% | 65,765,000 |
| Dec 9, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 4,410,000 |
| Dec 8, 2025 | 1.41 | 1.46 | 1.38 | 1.44 | 1.44 | 2.13% | 10,550,000 |
| Dec 5, 2025 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | -2.08% | 9,750,000 |
| Dec 4, 2025 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 20,515,000 |
| Dec 3, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 8,605,000 |
| Dec 2, 2025 | 1.46 | 1.47 | 1.37 | 1.41 | 1.41 | -2.76% | 13,620,000 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -2.68% | 18,990,000 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 17,115,000 |
| Nov 27, 2025 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 4.17% | 14,410,000 |
| Nov 26, 2025 | 1.50 | 1.51 | 1.36 | 1.44 | 1.44 | -3.36% | 13,545,000 |
| Nov 25, 2025 | 1.52 | 1.56 | 1.47 | 1.49 | 1.49 | -0.67% | 9,045,000 |
| Nov 24, 2025 | 1.56 | 1.56 | 1.43 | 1.50 | 1.50 | -2.60% | 9,990,000 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -2.53% | 14,085,000 |
| Nov 20, 2025 | 1.53 | 1.68 | 1.53 | 1.58 | 1.58 | 4.64% | 46,840,000 |
| Nov 19, 2025 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 12,420,000 |
| Nov 18, 2025 | 1.48 | 1.56 | 1.46 | 1.53 | 1.53 | 2.68% | 12,565,000 |
| Nov 17, 2025 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 8,395,000 |
| Nov 14, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 3,445,000 |
| Nov 13, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -1.27% | 7,305,000 |
| Nov 12, 2025 | 1.62 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 13,615,000 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.59 | 1.62 | 1.62 | -1.82% | 13,720,000 |
| Nov 10, 2025 | 1.57 | 1.69 | 1.56 | 1.65 | 1.65 | 4.43% | 16,355,000 |
| Nov 7, 2025 | 1.64 | 1.66 | 1.54 | 1.58 | 1.58 | -3.66% | 7,545,000 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.54 | 1.64 | 1.64 | -3.53% | 10,215,000 |
| Nov 5, 2025 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -2.30% | 15,645,000 |
| Nov 4, 2025 | 1.75 | 1.80 | 1.68 | 1.74 | 1.74 | - | 18,970,000 |
| Nov 3, 2025 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -3.87% | 11,260,000 |
| Oct 31, 2025 | 1.82 | 1.86 | 1.69 | 1.81 | 1.81 | -1.09% | 21,810,000 |
| Oct 30, 2025 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -2.14% | 9,860,000 |
| Oct 28, 2025 | 1.83 | 1.88 | 1.79 | 1.87 | 1.87 | 2.19% | 8,835,000 |
| Oct 27, 2025 | 1.82 | 1.92 | 1.81 | 1.83 | 1.83 | 0.55% | 14,385,000 |
| Oct 24, 2025 | 1.88 | 1.88 | 1.77 | 1.82 | 1.82 | -1.09% | 10,990,000 |
| Oct 23, 2025 | 1.84 | 1.87 | 1.76 | 1.84 | 1.84 | - | 5,745,000 |
| Oct 22, 2025 | 1.82 | 1.89 | 1.82 | 1.84 | 1.84 | 1.10% | 10,220,000 |
| Oct 21, 2025 | 1.70 | 1.85 | 1.68 | 1.82 | 1.82 | 8.33% | 8,400,000 |
| Oct 20, 2025 | 1.66 | 1.75 | 1.66 | 1.68 | 1.68 | 1.20% | 4,265,000 |
| Oct 17, 2025 | 1.92 | 1.92 | 1.59 | 1.66 | 1.66 | -13.54% | 12,610,000 |
| Oct 16, 2025 | 1.66 | 1.92 | 1.66 | 1.92 | 1.92 | 15.66% | 16,150,000 |
| Oct 15, 2025 | 1.59 | 1.67 | 1.55 | 1.66 | 1.66 | 4.40% | 11,505,000 |
| Oct 14, 2025 | 1.45 | 1.59 | 1.40 | 1.59 | 1.59 | 11.97% | 9,215,000 |
| Oct 13, 2025 | 1.44 | 1.47 | 1.38 | 1.42 | 1.42 | -4.05% | 4,005,000 |