Activation Group Holdings Ltd. 9919
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.7350-0.01 (-1.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.74 | -1.34% | HKD 0.73 | HKD 0.75 | HKD 0.71 | 132.00K |
| 2026-09-29 | HKD 0.75 | 0.00% | HKD 0.74 | HKD 0.75 | HKD 0.73 | 29.02K |
| 2026-09-28 | HKD 0.75 | -0.67% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-25 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 6.00K |
| 2026-09-24 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.76 | HKD 0.72 | 96.00K |
| 2026-09-23 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 44.00K |
| 2026-09-22 | HKD 0.75 | +2.74% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 102.00K |
| 2026-09-21 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-18 | HKD 0.73 | -0.68% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 38.49K |
| 2026-09-17 | HKD 0.74 | +2.08% | HKD 0.71 | HKD 0.74 | HKD 0.71 | 308.00K |
| 2026-09-16 | HKD 0.72 | -0.69% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 74.00K |
| 2026-09-15 | HKD 0.73 | -5.23% | HKD 0.75 | HKD 0.75 | HKD 0.73 | 132.00K |
| 2026-09-14 | HKD 0.76 | -1.29% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 82.87K |
| 2026-09-11 | HKD 0.77 | -0.64% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 6.00K |
| 2026-09-10 | HKD 0.78 | +0.65% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 251.51K |
| 2026-09-09 | HKD 0.77 | -0.64% | HKD 0.76 | HKD 0.77 | HKD 0.76 | 47.32K |
| 2026-09-08 | HKD 0.78 | +0.65% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 62.00K |
| 2026-09-07 | HKD 0.77 | -1.90% | HKD 0.76 | HKD 0.77 | HKD 0.75 | 34.00K |
| 2026-09-04 | HKD 0.79 | 0.00% | HKD 0.77 | HKD 0.79 | HKD 0.77 | 238.00K |
| 2026-09-03 | HKD 0.79 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.78 | 12.00K |
| 2026-09-02 | HKD 0.79 | -1.25% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-01 | HKD 0.80 | +3.90% | HKD 0.77 | HKD 0.80 | HKD 0.75 | 648.00K |
| 2026-08-31 | HKD 0.77 | -0.65% | HKD 0.77 | HKD 0.77 | HKD 0.74 | 356.00K |
| 2026-08-28 | HKD 0.77 | +1.31% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 1.94M |
| 2026-08-27 | HKD 0.76 | 0.00% | HKD 0.75 | HKD 0.76 | HKD 0.75 | 336.00K |
| 2026-08-26 | HKD 0.76 | +2.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 38.00K |
| 2026-08-25 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.77 | HKD 0.71 | 1.06M |
| 2026-08-24 | HKD 0.77 | +2.67% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 148.00K |
| 2026-08-21 | HKD 0.75 | -1.32% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 50.00K |
| 2026-08-20 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-08-19 | HKD 0.76 | 0.00% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 16.00K |
| 2026-08-18 | HKD 0.76 | +1.33% | HKD 0.74 | HKD 0.76 | HKD 0.74 | 16.00K |
| 2026-08-17 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-14 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 68.49K |
| 2026-08-13 | HKD 0.75 | 0.00% | HKD 0.74 | HKD 0.75 | HKD 0.73 | 25.78K |
| 2026-08-12 | HKD 0.75 | 0.00% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 102.00K |
| 2026-08-11 | HKD 0.75 | +1.35% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-10 | HKD 0.74 | -4.52% | HKD 0.74 | HKD 0.76 | HKD 0.73 | 276.00K |
| 2026-08-07 | HKD 0.77 | +6.16% | HKD 0.71 | HKD 0.78 | HKD 0.71 | 582.00K |
| 2026-08-06 | HKD 0.73 | -0.68% | HKD 0.72 | HKD 0.73 | HKD 0.71 | 186.91K |
| 2026-08-05 | HKD 0.74 | +1.38% | HKD 0.73 | HKD 0.74 | HKD 0.71 | 72.00K |
| 2026-08-04 | HKD 0.73 | -5.23% | HKD 0.74 | HKD 0.75 | HKD 0.72 | 427.13K |
| 2026-08-03 | HKD 0.76 | +0.66% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-07-31 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-07-30 | HKD 0.76 | -1.30% | HKD 0.75 | HKD 0.76 | HKD 0.75 | 34.00K |
| 2026-07-29 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 72.00K |
| 2026-07-28 | HKD 0.77 | +1.32% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 22.00K |
| 2026-07-27 | HKD 0.76 | -2.56% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 34.00K |
| 2026-07-24 | HKD 0.78 | -2.50% | HKD 0.78 | HKD 0.80 | HKD 0.77 | 115.47K |
| 2026-07-23 | HKD 0.80 | 0.00% | HKD 0.77 | HKD 0.80 | HKD 0.76 | 122.00K |
| 2026-07-22 | HKD 0.80 | +1.27% | HKD 0.77 | HKD 0.80 | HKD 0.77 | 24.00K |
| 2026-07-21 | HKD 0.79 | 0.00% | HKD 0.77 | HKD 0.79 | HKD 0.77 | 34.00K |
| 2026-07-20 | HKD 0.79 | -1.25% | HKD 0.76 | HKD 0.80 | HKD 0.75 | 129.26K |
| 2026-07-17 | HKD 0.80 | -1.23% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-07-16 | HKD 0.81 | -1.22% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 12.00K |
| 2026-07-15 | HKD 0.82 | +1.23% | HKD 0.77 | HKD 0.82 | HKD 0.77 | 38.00K |
| 2026-07-14 | HKD 0.81 | +5.19% | HKD 0.75 | HKD 0.84 | HKD 0.71 | 203.86K |
| 2026-07-13 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.76 | 42.00K |
| 2026-07-10 | HKD 0.77 | 0.00% | HKD 0.79 | HKD 0.82 | HKD 0.76 | 72.00K |
| 2026-07-09 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-07-08 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.75 | 76.65K |
| 2026-07-07 | HKD 0.77 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 158.16K |
| 2026-07-06 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 284.00K |
| 2026-07-03 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.75 | 208.00K |
| 2026-07-02 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.79 | HKD 0.76 | 294.00K |
| 2026-06-30 | HKD 0.77 | 0.00% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 83.97K |
| 2026-06-29 | HKD 0.77 | +1.32% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-06-26 | HKD 0.76 | -2.56% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 54.00K |
| 2026-06-25 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.79 | HKD 0.75 | 106.00K |
| 2026-06-24 | HKD 0.79 | +2.60% | HKD 0.77 | HKD 0.79 | HKD 0.75 | 376.05K |
| 2026-06-23 | HKD 0.77 | -1.28% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 240.00K |
| 2026-06-22 | HKD 0.78 | -3.70% | HKD 0.81 | HKD 0.82 | HKD 0.78 | 714.00K |
| 2026-06-18 | HKD 0.81 | -2.41% | HKD 0.81 | HKD 0.82 | HKD 0.77 | 404.00K |
| 2026-06-17 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.82 | 29.15K |
| 2026-06-16 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 0 |
| 2026-06-15 | HKD 0.83 | 0.00% | HKD 0.82 | HKD 0.84 | HKD 0.81 | 122.00K |
| 2026-06-12 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.84 | HKD 0.82 | 152.00K |
| 2026-06-11 | HKD 0.83 | 0.00% | HKD 0.81 | HKD 0.83 | HKD 0.81 | 178.00K |
| 2026-06-10 | HKD 0.83 | 0.00% | HKD 0.82 | HKD 0.83 | HKD 0.81 | 114.00K |
| 2026-06-09 | HKD 0.83 | +2.47% | HKD 0.84 | HKD 0.89 | HKD 0.82 | 36.00K |
| 2026-06-08 | HKD 0.81 | -4.71% | HKD 0.85 | HKD 0.85 | HKD 0.81 | 120.00K |
| 2026-06-05 | HKD 0.85 | -1.16% | HKD 0.86 | HKD 0.86 | HKD 0.81 | 118.00K |
| 2026-06-04 | HKD 0.86 | +1.18% | HKD 0.88 | HKD 0.88 | HKD 0.83 | 104.00K |
| 2026-06-03 | HKD 0.85 | -7.61% | HKD 0.86 | HKD 0.90 | HKD 0.82 | 219.88K |
| 2026-06-02 | HKD 0.92 | 0.00% | HKD 0.89 | HKD 0.92 | HKD 0.89 | 170.00K |
| 2026-06-01 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.88 | 166.12K |
| 2026-05-29 | HKD 0.92 | +1.10% | HKD 0.92 | HKD 0.92 | HKD 0.89 | 36.41K |
| 2026-05-28 | HKD 0.91 | 0.00% | HKD 0.88 | HKD 0.91 | HKD 0.88 | 18.00K |
| 2026-05-27 | HKD 0.91 | +1.11% | HKD 0.90 | HKD 0.93 | HKD 0.87 | 138.05K |
| 2026-05-26 | HKD 0.90 | -3.23% | HKD 0.91 | HKD 0.91 | HKD 0.82 | 3.04M |