Art Group Holdings Limited (HKG:0565)
Hong Kong
· Delayed Price · Currency is HKD 2.870
+0.110 (3.99%)
Apr 29, 2026, 4:08 PM HKT
Art Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.73 | 2.87 | 2.69 | 2.87 | 2.87 | 3.99% | 4,785,000 |
| Apr 28, 2026 | 2.66 | 2.77 | 2.66 | 2.76 | 2.76 | 4.15% | 3,090,000 |
| Apr 27, 2026 | 2.68 | 2.71 | 2.56 | 2.65 | 2.65 | 0.38% | 4,820,000 |
| Apr 24, 2026 | 2.60 | 2.65 | 2.57 | 2.64 | 2.64 | 1.54% | 11,645,000 |
| Apr 23, 2026 | 2.85 | 2.85 | 2.56 | 2.60 | 2.60 | -7.47% | 7,425,000 |
| Apr 22, 2026 | 2.91 | 2.91 | 2.78 | 2.81 | 2.81 | -2.77% | 4,600,000 |
| Apr 21, 2026 | 2.99 | 3.01 | 2.80 | 2.89 | 2.89 | -2.03% | 5,235,000 |
| Apr 20, 2026 | 2.90 | 2.95 | 2.79 | 2.95 | 2.95 | 2.43% | 9,716,820 |
| Apr 17, 2026 | 2.77 | 2.94 | 2.77 | 2.88 | 2.88 | 2.86% | 8,220,000 |
| Apr 16, 2026 | 2.72 | 2.85 | 2.66 | 2.80 | 2.80 | 2.94% | 6,300,000 |
| Apr 15, 2026 | 2.76 | 2.81 | 2.65 | 2.72 | 2.72 | 0.74% | 8,540,000 |
| Apr 14, 2026 | 2.58 | 2.74 | 2.58 | 2.70 | 2.70 | 5.47% | 5,885,000 |
| Apr 13, 2026 | 2.47 | 2.57 | 2.43 | 2.56 | 2.56 | 3.64% | 7,820,000 |
| Apr 10, 2026 | 2.60 | 2.66 | 2.40 | 2.47 | 2.47 | -5.36% | 7,895,000 |
| Apr 9, 2026 | 2.77 | 2.82 | 2.56 | 2.61 | 2.61 | -4.74% | 12,380,000 |
| Apr 8, 2026 | 2.73 | 2.76 | 2.65 | 2.74 | 2.74 | 2.24% | 9,365,000 |
| Apr 2, 2026 | 2.74 | 2.77 | 2.63 | 2.68 | 2.68 | -0.74% | 3,825,000 |
| Apr 1, 2026 | 2.84 | 2.84 | 2.60 | 2.70 | 2.70 | -2.88% | 5,705,000 |
| Mar 31, 2026 | 2.83 | 3.01 | 2.72 | 2.78 | 2.78 | - | 15,930,000 |
| Mar 30, 2026 | 3.14 | 3.14 | 2.70 | 2.78 | 2.78 | -8.25% | 15,875,000 |
| Mar 27, 2026 | 3.15 | 3.19 | 3.01 | 3.03 | 3.03 | -4.72% | 11,815,000 |
| Mar 26, 2026 | 3.19 | 3.29 | 3.07 | 3.18 | 3.18 | -2.15% | 10,490,000 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.17 | 3.25 | 3.25 | -4.41% | 17,620,000 |
| Mar 24, 2026 | 3.19 | 3.40 | 3.13 | 3.40 | 3.40 | 5.92% | 14,806,230 |
| Mar 23, 2026 | 3.00 | 3.28 | 2.90 | 3.21 | 3.21 | 7.00% | 15,376,000 |
| Mar 20, 2026 | 2.86 | 3.03 | 2.85 | 3.00 | 3.00 | 4.90% | 10,935,200 |
| Mar 19, 2026 | 2.85 | 2.94 | 2.80 | 2.86 | 2.86 | 0.35% | 9,780,000 |
| Mar 18, 2026 | 2.55 | 2.90 | 2.55 | 2.85 | 2.85 | 13.10% | 15,830,580 |
| Mar 17, 2026 | 2.49 | 2.56 | 2.42 | 2.52 | 2.52 | 3.28% | 12,040,000 |
| Mar 16, 2026 | 2.24 | 2.50 | 2.22 | 2.44 | 2.44 | 8.93% | 11,697,000 |
| Mar 13, 2026 | 2.08 | 2.24 | 2.08 | 2.24 | 2.24 | 8.21% | 17,425,000 |
| Mar 12, 2026 | 2.16 | 2.18 | 2.06 | 2.07 | 2.07 | -4.17% | 8,815,000 |
| Mar 11, 2026 | 2.12 | 2.22 | 2.06 | 2.16 | 2.16 | 2.37% | 11,170,000 |
| Mar 10, 2026 | 2.07 | 2.20 | 2.06 | 2.11 | 2.11 | 1.44% | 8,110,000 |
| 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 |