Skip to main content
Activation Group Holdings Limited (HKG:9919)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.000
-0.020 (-1.96%)
Mar 9, 2026, 4:08 PM HKT

Activation Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.000.981.001.00-1.96%184,000
Mar 6, 20261.001.020.981.021.022.00%83,901
Mar 5, 20261.001.001.001.001.001.01%2,000
Mar 4, 20260.991.000.980.990.99-1.00%288,000
Mar 3, 20261.011.030.991.001.00-2.91%581,146
Mar 2, 20261.021.031.021.031.03-4,000
Feb 27, 20261.031.031.011.031.03-350,000
Feb 26, 20261.031.041.021.031.03-216,000
Feb 25, 20261.021.031.021.031.03-488,000
Feb 24, 20261.021.031.011.031.03-202,000
Feb 23, 20261.031.031.011.031.03-0.96%202,000
Feb 20, 20261.021.041.021.041.041.96%378,000
Feb 16, 20261.021.021.011.021.020.99%298,000
Feb 13, 20261.001.011.001.011.011.00%178,000
Feb 12, 20260.981.000.981.001.00-382,788
Feb 11, 20260.981.000.981.001.001.01%466,000
Feb 10, 20261.001.000.970.990.99-1.98%428,000
Feb 9, 20261.001.010.981.011.01-0.98%1,779,002
Feb 6, 20261.001.020.981.021.022.00%496,000
Feb 5, 20261.011.010.991.001.00-1.96%1,154,144
Feb 4, 20261.001.031.001.021.020.99%124,000
Feb 3, 20261.021.021.001.011.011.00%258,000
Feb 2, 20261.011.031.001.001.00-2.91%196,000
Jan 30, 20261.041.041.021.031.03-0.96%154,000
Jan 29, 20261.031.041.031.041.04-26,000
Jan 28, 20261.041.041.011.041.04-484,000
Jan 27, 20261.041.041.041.041.04--
Jan 26, 20261.031.041.031.041.040.97%65,062
Jan 23, 20261.031.031.021.031.03-202,000
Jan 22, 20261.021.031.021.031.030.98%1,020,698
Jan 21, 20261.011.031.011.021.02-0.97%89,469
Jan 20, 20261.021.031.011.031.030.98%212,000
Jan 19, 20261.041.041.021.021.02-0.97%90,000
Jan 16, 20261.031.031.031.031.03-1.90%414,000
Jan 15, 20261.051.051.031.051.05-0.94%492,000
Jan 14, 20261.061.071.051.061.06-180,376
Jan 13, 20261.061.061.051.061.06-20,000
Jan 12, 20261.061.061.061.061.061.92%40,000
Jan 9, 20261.041.061.041.041.04-160,000
Jan 8, 20261.041.061.041.041.04-0.95%132,000
Jan 7, 20261.041.051.041.051.05-1.87%40,000
Jan 6, 20261.051.071.041.071.071.90%70,000
Jan 5, 20261.041.051.041.051.05-1.87%1,316,000
Jan 2, 20261.051.071.041.071.070.94%52,000
Dec 31, 20251.051.061.051.061.061.92%79,381
Dec 30, 20251.041.041.041.041.04-6,128,406
Dec 29, 20251.041.041.041.041.04-1.89%38,000
Dec 24, 20251.061.071.061.061.060.95%32,289
Dec 23, 20251.051.061.041.051.05-4,032,831
Dec 22, 20251.061.061.051.051.05-0.94%70,093
Dec 19, 20251.061.061.061.061.06-38,000
Dec 18, 20251.031.061.031.061.062.91%170,000
Dec 17, 20251.071.071.031.031.03-1.90%50,000
Dec 16, 20251.051.051.041.051.05-15,422,000
Dec 15, 20251.061.071.031.051.05-0.94%81,614
Dec 12, 20251.061.061.061.061.06--
Dec 11, 20251.081.081.051.061.06-64,588
Dec 10, 20251.061.061.061.061.06--
Dec 9, 20251.081.081.061.061.06-27,317
Dec 8, 20251.031.061.031.061.06-0.93%6,132
Dec 5, 20251.041.071.041.071.072.88%112,000
Dec 4, 20251.021.041.011.041.041.96%12,000
Dec 3, 20251.001.031.001.021.02-116,521
Dec 2, 20251.021.021.021.021.02-236,000
Dec 1, 20251.021.021.021.021.02--
Nov 28, 20251.021.021.021.021.02--
Nov 27, 20251.021.021.001.021.022.00%164,000
Nov 26, 20251.001.021.001.001.00-2.91%124,000
Nov 25, 20251.001.040.991.031.030.98%206,000
Nov 24, 20251.021.020.991.021.02-0.97%428,000
Nov 21, 20251.041.061.011.031.03-1.90%702,000
Nov 20, 20251.051.051.051.051.05--
Nov 19, 20251.031.051.031.051.05-0.94%111,670
Nov 18, 20251.061.061.061.061.06-0.93%2,000
Nov 17, 20251.051.071.051.071.071.90%56,835
Nov 14, 20251.031.081.021.051.050.96%972,000
Nov 13, 20251.021.041.021.041.040.97%70,115
Nov 12, 20251.031.031.031.031.03--
Nov 11, 20251.031.031.031.031.03--
Nov 10, 20251.041.041.031.031.03-0.96%170,000
Nov 7, 20251.051.061.021.041.04-0.95%217,951
Nov 6, 20251.021.051.021.051.050.96%61,066
Nov 5, 20251.031.041.011.041.04-0.95%651,737
Nov 4, 20251.061.061.011.051.05-140,571
Nov 3, 20251.051.051.051.051.05-18,000
Oct 31, 20251.031.051.031.051.051.94%416,365
Oct 30, 20251.001.031.001.031.031.98%241,067
Oct 28, 20251.001.011.001.011.011.00%60,000
Oct 27, 20251.001.000.991.001.002.04%145,529
Oct 24, 20250.981.000.980.980.98-1.01%190,000
Oct 23, 20250.971.000.970.990.991.02%926,000
Oct 22, 20250.960.980.960.980.98-1.01%112,000
Oct 21, 20250.980.990.980.990.992.06%314,000
Oct 20, 20250.980.980.970.970.971.04%358,000
Oct 17, 20250.950.980.950.960.96-2.04%231,815
Oct 16, 20250.980.990.960.980.981.03%428,000
Oct 15, 20250.990.990.950.970.971.04%256,000
Oct 14, 20250.990.990.950.960.96-4.00%620,000
Oct 13, 20250.991.000.991.001.00-0.99%276,000
Oct 10, 20251.011.011.011.011.01-0.98%85,143