Art Group Holdings Ltd. 0565
HKEX · Hong Kong SAR China · Finance
HKD 4.06-0.54 (-11.74%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.11 | -10.76% | HKD 4.59 | HKD 4.59 | HKD 3.93 | 9.94M |
| 2026-09-30 | HKD 4.60 | -8.09% | HKD 4.99 | HKD 5.03 | HKD 4.60 | 7.62M |
| 2026-09-29 | HKD 5.01 | +2.88% | HKD 4.85 | HKD 5.09 | HKD 4.80 | 8.94M |
| 2026-09-28 | HKD 4.86 | -5.53% | HKD 5.14 | HKD 5.45 | HKD 4.80 | 11.33M |
| 2026-09-25 | HKD 5.15 | +9.93% | HKD 4.68 | HKD 5.20 | HKD 4.68 | 11.25M |
| 2026-09-24 | HKD 4.68 | +9.21% | HKD 4.29 | HKD 4.68 | HKD 4.28 | 9.70M |
| 2026-09-23 | HKD 4.29 | -0.46% | HKD 4.30 | HKD 4.36 | HKD 4.21 | 6.97M |
| 2026-09-22 | HKD 4.31 | +0.94% | HKD 4.26 | HKD 4.40 | HKD 4.20 | 8.81M |
| 2026-09-21 | HKD 4.27 | +1.55% | HKD 4.20 | HKD 4.33 | HKD 4.18 | 8.52M |
| 2026-09-18 | HKD 4.20 | -0.47% | HKD 4.22 | HKD 4.25 | HKD 4.15 | 9.24M |
| 2026-09-17 | HKD 4.22 | -2.65% | HKD 4.33 | HKD 4.36 | HKD 4.14 | 7.76M |
| 2026-09-16 | HKD 4.34 | -1.70% | HKD 4.41 | HKD 4.43 | HKD 4.31 | 8.52M |
| 2026-09-15 | HKD 4.41 | +2.79% | HKD 4.31 | HKD 4.41 | HKD 4.05 | 8.85M |
| 2026-09-14 | HKD 4.30 | -2.28% | HKD 4.40 | HKD 4.47 | HKD 4.27 | 8.56M |
| 2026-09-11 | HKD 4.39 | +0.80% | HKD 4.33 | HKD 4.39 | HKD 4.26 | 8.85M |
| 2026-09-10 | HKD 4.36 | -0.11% | HKD 4.36 | HKD 4.37 | HKD 4.03 | 8.58M |
| 2026-09-09 | HKD 4.36 | +3.93% | HKD 4.20 | HKD 4.45 | HKD 4.16 | 12.20M |
| 2026-09-08 | HKD 4.20 | +1.94% | HKD 4.10 | HKD 4.43 | HKD 4.10 | 11.74M |
| 2026-09-07 | HKD 4.12 | +8.71% | HKD 3.79 | HKD 4.30 | HKD 3.79 | 17.46M |
| 2026-09-04 | HKD 3.79 | +12.13% | HKD 3.38 | HKD 3.80 | HKD 3.32 | 18.91M |
| 2026-09-03 | HKD 3.38 | +4.97% | HKD 3.23 | HKD 3.39 | HKD 3.20 | 8.22M |
| 2026-09-02 | HKD 3.22 | +1.26% | HKD 3.17 | HKD 3.25 | HKD 3.14 | 6.58M |
| 2026-09-01 | HKD 3.18 | -1.40% | HKD 3.22 | HKD 3.34 | HKD 3.17 | 7.10M |
| 2026-08-31 | HKD 3.22 | -0.92% | HKD 3.25 | HKD 3.26 | HKD 3.11 | 12.85M |
| 2026-08-28 | HKD 3.26 | +2.68% | HKD 3.17 | HKD 3.26 | HKD 3.16 | 6.69M |
| 2026-08-27 | HKD 3.17 | -0.31% | HKD 3.17 | HKD 3.27 | HKD 3.15 | 6.53M |
| 2026-08-26 | HKD 3.18 | +2.25% | HKD 3.10 | HKD 3.18 | HKD 3.06 | 7.39M |
| 2026-08-25 | HKD 3.11 | -6.75% | HKD 3.33 | HKD 3.33 | HKD 3.09 | 8.15M |
| 2026-08-24 | HKD 3.34 | +1.21% | HKD 3.29 | HKD 3.48 | HKD 3.28 | 6.48M |
| 2026-08-21 | HKD 3.30 | +4.60% | HKD 3.15 | HKD 3.32 | HKD 3.12 | 9.54M |
| 2026-08-20 | HKD 3.15 | +7.14% | HKD 2.93 | HKD 3.15 | HKD 2.91 | 8.26M |
| 2026-08-19 | HKD 2.94 | -0.34% | HKD 2.96 | HKD 3.00 | HKD 2.89 | 9.20M |
| 2026-08-18 | HKD 2.95 | -8.81% | HKD 3.23 | HKD 3.40 | HKD 2.92 | 13.95M |
| 2026-08-17 | HKD 3.23 | +8.74% | HKD 2.97 | HKD 3.23 | HKD 2.94 | 15.30M |
| 2026-08-14 | HKD 2.97 | -0.83% | HKD 2.98 | HKD 3.04 | HKD 2.97 | 7.17M |
| 2026-08-13 | HKD 3.00 | -1.15% | HKD 2.99 | HKD 3.10 | HKD 2.99 | 8.75M |
| 2026-08-12 | HKD 3.04 | +0.83% | HKD 2.99 | HKD 3.06 | HKD 2.95 | 7.37M |
| 2026-08-11 | HKD 3.01 | +3.61% | HKD 2.92 | HKD 3.03 | HKD 2.92 | 11.60M |
| 2026-08-10 | HKD 2.90 | +0.87% | HKD 2.88 | HKD 3.08 | HKD 2.86 | 8.35M |
| 2026-08-07 | HKD 2.88 | -0.35% | HKD 2.88 | HKD 2.96 | HKD 2.87 | 9.04M |
| 2026-08-06 | HKD 2.89 | +3.21% | HKD 2.84 | HKD 2.92 | HKD 2.75 | 7.35M |
| 2026-08-05 | HKD 2.80 | 0.00% | HKD 2.80 | HKD 2.87 | HKD 2.75 | 13.33M |
| 2026-08-04 | HKD 2.80 | +1.82% | HKD 2.75 | HKD 2.86 | HKD 2.75 | 7.60M |
| 2026-08-03 | HKD 2.75 | +0.36% | HKD 2.74 | HKD 2.91 | HKD 2.70 | 8.29M |
| 2026-07-31 | HKD 2.74 | +1.11% | HKD 2.67 | HKD 2.77 | HKD 2.59 | 7.57M |
| 2026-07-30 | HKD 2.71 | -3.56% | HKD 2.82 | HKD 2.82 | HKD 2.50 | 14.23M |
| 2026-07-29 | HKD 2.81 | -0.71% | HKD 2.82 | HKD 2.84 | HKD 2.71 | 12.97M |
| 2026-07-28 | HKD 2.83 | -2.41% | HKD 2.92 | HKD 2.96 | HKD 2.80 | 8.26M |
| 2026-07-27 | HKD 2.90 | -2.68% | HKD 2.97 | HKD 2.98 | HKD 2.85 | 7.61M |
| 2026-07-24 | HKD 2.98 | +1.02% | HKD 2.93 | HKD 3.00 | HKD 2.88 | 7.17M |
| 2026-07-23 | HKD 2.95 | +4.61% | HKD 2.81 | HKD 2.97 | HKD 2.81 | 10.11M |
| 2026-07-22 | HKD 2.82 | -0.70% | HKD 2.87 | HKD 2.94 | HKD 2.80 | 8.21M |
| 2026-07-21 | HKD 2.84 | +0.71% | HKD 2.85 | HKD 2.90 | HKD 2.70 | 9.54M |
| 2026-07-20 | HKD 2.82 | -8.14% | HKD 3.10 | HKD 3.16 | HKD 2.81 | 9.81M |
| 2026-07-17 | HKD 3.07 | -7.25% | HKD 3.25 | HKD 3.25 | HKD 3.03 | 7.28M |
| 2026-07-16 | HKD 3.31 | +11.07% | HKD 3.02 | HKD 3.34 | HKD 2.98 | 14.34M |
| 2026-07-15 | HKD 2.98 | 0.00% | HKD 3.02 | HKD 3.07 | HKD 2.94 | 8.58M |
| 2026-07-14 | HKD 2.98 | -1.97% | HKD 3.03 | HKD 3.10 | HKD 2.90 | 8.64M |
| 2026-07-13 | HKD 3.04 | +5.56% | HKD 2.91 | HKD 3.08 | HKD 2.86 | 10.19M |
| 2026-07-10 | HKD 2.88 | 0.00% | HKD 2.96 | HKD 2.96 | HKD 2.80 | 7.60M |
| 2026-07-09 | HKD 2.88 | 0.00% | HKD 2.89 | HKD 2.98 | HKD 2.87 | 7.52M |
| 2026-07-08 | HKD 2.88 | -2.04% | HKD 2.92 | HKD 3.00 | HKD 2.85 | 15.52M |
| 2026-07-07 | HKD 2.94 | +0.34% | HKD 2.92 | HKD 2.95 | HKD 2.86 | 6.99M |
| 2026-07-06 | HKD 2.93 | +2.45% | HKD 2.89 | HKD 2.95 | HKD 2.82 | 7.46M |
| 2026-07-03 | HKD 2.86 | +0.70% | HKD 2.90 | HKD 2.93 | HKD 2.83 | 6.48M |
| 2026-07-02 | HKD 2.84 | 0.00% | HKD 2.87 | HKD 2.90 | HKD 2.80 | 5.52M |
| 2026-06-30 | HKD 2.84 | -8.39% | HKD 3.07 | HKD 3.15 | HKD 2.83 | 13.59M |
| 2026-06-29 | HKD 3.10 | +8.39% | HKD 2.86 | HKD 3.10 | HKD 2.83 | 12.61M |
| 2026-06-26 | HKD 2.86 | +3.62% | HKD 2.72 | HKD 2.90 | HKD 2.65 | 11.61M |
| 2026-06-25 | HKD 2.76 | -1.78% | HKD 2.77 | HKD 2.82 | HKD 2.74 | 7.56M |
| 2026-06-24 | HKD 2.81 | +1.08% | HKD 2.75 | HKD 2.89 | HKD 2.58 | 11.74M |
| 2026-06-23 | HKD 2.78 | -1.07% | HKD 2.80 | HKD 2.95 | HKD 2.73 | 5.93M |
| 2026-06-22 | HKD 2.81 | -5.70% | HKD 3.01 | HKD 3.03 | HKD 2.81 | 10.13M |
| 2026-06-18 | HKD 2.98 | -1.00% | HKD 2.98 | HKD 3.03 | HKD 2.90 | 7.38M |
| 2026-06-17 | HKD 3.01 | +4.51% | HKD 2.91 | HKD 3.15 | HKD 2.91 | 11.72M |
| 2026-06-16 | HKD 2.88 | +1.41% | HKD 2.84 | HKD 2.88 | HKD 2.78 | 5.82M |
| 2026-06-15 | HKD 2.84 | -2.07% | HKD 2.88 | HKD 2.88 | HKD 2.76 | 8.43M |
| 2026-06-12 | HKD 2.90 | -5.23% | HKD 3.00 | HKD 3.04 | HKD 2.85 | 9.11M |
| 2026-06-11 | HKD 3.06 | +1.66% | HKD 3.03 | HKD 3.16 | HKD 3.01 | 5.11M |
| 2026-06-10 | HKD 3.01 | +0.67% | HKD 2.98 | HKD 3.01 | HKD 2.88 | 6.66M |
| 2026-06-09 | HKD 2.99 | -2.29% | HKD 3.08 | HKD 3.10 | HKD 2.92 | 6.39M |
| 2026-06-08 | HKD 3.06 | +1.32% | HKD 3.04 | HKD 3.09 | HKD 2.91 | 10.28M |
| 2026-06-05 | HKD 3.02 | +0.33% | HKD 3.01 | HKD 3.04 | HKD 2.84 | 6.12M |
| 2026-06-04 | HKD 3.01 | +2.38% | HKD 2.98 | HKD 3.02 | HKD 2.91 | 6.90M |
| 2026-06-03 | HKD 2.94 | +4.26% | HKD 2.80 | HKD 3.00 | HKD 2.78 | 8.77M |
| 2026-06-02 | HKD 2.82 | +2.55% | HKD 2.82 | HKD 2.84 | HKD 2.77 | 7.76M |
| 2026-06-01 | HKD 2.75 | -3.51% | HKD 2.85 | HKD 3.05 | HKD 2.73 | 19.94M |
| 2026-05-29 | HKD 2.85 | -11.76% | HKD 3.23 | HKD 3.33 | HKD 2.70 | 33.39M |
| 2026-05-28 | HKD 3.23 | +2.54% | HKD 3.10 | HKD 3.36 | HKD 3.07 | 8.18M |
| 2026-05-27 | HKD 3.15 | +5.70% | HKD 2.96 | HKD 3.20 | HKD 2.96 | 8.05M |