Activation Group Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 09919  2020-01-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.060 1.040 1.060 21,330,412 1.060 1.040 1.060 1.000 1.080 20,471,385 1.0420 3.92%
2025-11-28 0 20 1.020 1.000 1.020 4,214,326 1.020 1.000 1.020 0.990 1.080 4,095,945 1.0289 -2.86%
2025-10-31 0 20 1.050 1.000 1.070 5,435,294 1.050 1.000 1.070 0.950 1.050 5,472,537 0.9932 2.94%
2025-09-30 0 22 1.020 1.000 1.020 4,010,833 1.020 1.000 1.020 0.960 1.040 4,001,781 1.0023 0.32%
2025-08-29 0 21 1.040 1.020 1.040 7,549,232 1.017 0.997 1.017 0.929 1.046 7,668,852 0.9844 2.97%
2025-07-31 0 22 1.010 0.980 1.010 14,122,511 0.987 0.958 0.987 0.792 1.027 15,669,675 0.9013 21.69%
2025-06-30 0 21 0.830 0.810 0.830 20,756,279 0.811 0.792 0.811 0.763 0.811 26,382,335 0.7867 3.75%
2025-05-30 0 20 0.800 0.790 0.800 5,419,252 0.782 0.772 0.782 0.739 0.802 7,066,088 0.7669 5.89%
2025-04-30 0 19 0.820 0.820 0.840 7,402,562 0.739 0.739 0.757 0.703 0.838 9,708,389 0.7625 -10.87%
2025-03-31 0 21 0.920 0.910 0.920 7,708,208 0.829 0.820 0.829 0.766 0.838 9,590,869 0.8037 6.98%
2025-02-28 0 20 0.860 0.850 0.860 3,189,052 0.775 0.766 0.775 0.730 0.802 4,132,904 0.7716 -2.27%
2025-01-28 0 19 0.880 0.830 0.880 5,932,219 0.793 0.748 0.793 0.739 0.793 7,634,303 0.7770 1.15%
2024-12-31 0 20 0.870 0.870 0.880 1,876,797 0.784 0.784 0.793 0.739 0.820 2,407,156 0.7797 3.57%
2024-11-29 0 21 0.840 0.820 0.840 8,218,963 0.757 0.739 0.757 0.667 0.883 10,717,120 0.7669 -16.00%
2024-10-31 0 21 1.000 0.960 1.000 12,178,552 0.901 0.865 0.901 0.838 1.063 12,525,752 0.9723 -3.85%
2024-09-30 0 19 1.040 1.040 1.050 9,820,461 0.937 0.937 0.946 0.829 0.982 11,243,956 0.8734 5.05%
2024-08-30 0 22 0.990 0.990 1.000 14,240,400 0.892 0.892 0.901 0.874 0.962 15,746,045 0.9044 -4.72%
2024-07-31 0 22 1.060 1.050 1.060 3,921,720 0.936 0.927 0.936 0.892 1.015 4,172,436 0.9399 -5.36%
2024-06-28 0 19 1.120 1.110 1.120 3,126,540 0.989 0.980 0.989 0.971 1.051 3,116,869 1.0031 -5.88%
2024-05-31 0 21 1.190 1.170 1.190 14,799,560 1.051 1.033 1.051 1.015 1.080 14,075,763 1.0514 1.87%
2024-04-30 0 20 1.270 1.260 1.270 5,778,190 1.031 1.023 1.031 0.999 1.064 5,580,122 1.0355 -1.55%
2024-03-28 0 20 1.290 1.270 1.290 17,600,383 1.048 1.031 1.048 0.893 1.088 16,873,178 1.0431 7.50%
2024-02-29 0 19 1.200 1.180 1.200 7,649,060 0.975 0.958 0.975 0.820 0.991 8,695,239 0.8797 17.65%
2024-01-31 0 22 1.020 1.000 1.020 4,261,200 0.828 0.812 0.828 0.772 0.869 5,232,903 0.8143 -4.67%
2023-12-29 0 19 1.070 1.060 1.070 25,208,440 0.869 0.861 0.869 0.763 0.991 30,126,749 0.8367 11.46%
2023-11-30 0 22 0.960 0.950 0.960 28,182,780 0.780 0.772 0.780 0.747 1.121 32,116,483 0.8775 -29.93%
2023-10-31 0 20 1.370 1.340 1.370 52,618,218 1.113 1.088 1.113 0.772 1.186 48,514,556 1.0846 45.74%
2023-09-29 0 19 0.940 0.920 0.940 18,756,578 0.763 0.747 0.763 0.747 1.234 20,675,756 0.9072 -38.16%
2023-08-31 0 23 1.520 1.510 1.520 9,690,454 1.234 1.226 1.234 0.961 1.251 8,675,941 1.1169 18.56%
2023-07-31 0 20 1.300 1.270 1.290 12,168,420 1.041 1.017 1.033 0.881 1.282 12,190,276 0.9982 -18.24%
2023-06-30 0 21 1.590 1.560 1.590 70,800,912 1.274 1.250 1.274 0.963 1.282 72,922,651 0.9709 30.27%
2023-05-31 0 21 1.320 1.300 1.320 7,814,961 0.978 0.963 0.978 0.904 1.089 7,985,086 0.9787 -9.59%
2023-04-28 0 17 1.460 1.410 1.460 4,092,319 1.081 1.044 1.081 0.978 1.141 3,836,659 1.0666 -3.31%
2023-03-31 0 23 1.510 1.490 1.510 36,461,140 1.118 1.104 1.118 0.800 1.215 38,410,406 0.9493 31.30%
2023-02-28 0 20 1.150 1.080 1.170 1,345,820 0.852 0.800 0.867 0.711 0.904 1,666,190 0.8077 15.00%
2023-01-31 0 18 1.000 0.970 1.000 1,080,440 0.741 0.718 0.741 0.644 0.763 1,563,572 0.6910 3.09%
2022-12-30 0 20 0.970 0.960 0.980 8,796,700 0.718 0.711 0.726 0.696 0.948 10,707,364 0.8216 -19.83%
2022-11-30 0 22 1.210 1.180 1.230 6,990,240 0.896 0.874 0.911 0.792 0.955 7,798,213 0.8964 3.50%
2022-10-31 0 20 1.290 1.230 1.290 5,362,496 0.866 0.826 0.866 0.805 0.973 6,168,800 0.8693 -1.53%
2022-09-30 0 21 1.310 1.230 1.310 3,307,140 0.879 0.826 0.879 0.624 0.886 4,579,997 0.7221 33.67%
2022-08-31 0 23 0.980 0.960 0.990 1,972,720 0.658 0.644 0.664 0.624 0.678 3,045,385 0.6478 0.00%
2022-07-29 0 20 0.980 0.960 1.000 3,084,580 0.658 0.644 0.671 0.658 0.785 4,353,530 0.7085 -16.24%
2022-06-30 0 21 1.170 1.150 1.170 21,307,229 0.785 0.772 0.785 0.691 0.785 29,707,072 0.7172 5.42%
2022-05-31 0 20 1.130 1.120 1.130 3,044,140 0.745 0.738 0.745 0.699 0.811 4,047,366 0.7521 -9.60%
2022-04-29 0 18 1.250 1.210 1.250 6,993,640 0.824 0.798 0.824 0.745 0.850 8,416,338 0.8310 0.81%
2022-03-31 0 23 1.240 1.230 1.270 16,123,060 0.817 0.811 0.837 0.771 0.949 18,613,638 0.8662 -11.43%
2022-02-28 0 17 1.400 1.350 1.400 1,914,788 0.923 0.890 0.923 0.903 1.068 1,963,033 0.9754 -13.58%
2022-01-31 0 21 1.620 1.520 1.680 11,579,120 1.068 1.002 1.107 0.936 1.187 10,688,809 1.0833 11.72%
2021-12-31 0 22 1.450 1.390 1.450 7,483,480 0.956 0.916 0.956 0.738 0.962 9,284,064 0.8061 13.28%
2021-11-30 0 22 1.280 1.260 1.320 7,241,920 0.844 0.831 0.870 0.798 1.055 7,824,706 0.9255 -8.57%
2021-10-29 0 18 1.400 1.400 1.450 5,135,274 0.923 0.923 0.956 0.844 1.055 5,373,405 0.9557 -8.50%
2021-09-30 0 21 1.530 1.510 1.540 93,609,955 1.009 0.995 1.015 0.956 1.338 83,471,738 1.1215 4.08%
2021-08-31 0 22 1.470 1.470 1.490 177,967,240 0.969 0.969 0.982 0.514 1.236 187,907,970 0.9471 90.68%
2021-07-30 0 21 0.810 0.800 0.820 4,025,640 0.508 0.502 0.514 0.439 0.621 7,430,749 0.5418 -10.99%
2021-06-30 0 21 0.910 0.910 0.920 10,246,540 0.571 0.571 0.577 0.502 0.621 18,275,627 0.5607 8.33%
2021-05-31 0 20 0.840 0.830 0.850 1,073,680 0.527 0.521 0.533 0.508 0.558 2,030,625 0.5287 -1.18%
2021-04-30 0 19 0.850 0.850 0.860 1,596,680 0.533 0.533 0.540 0.489 0.577 2,948,710 0.5415 6.25%
2021-03-31 0 23 0.800 0.800 0.820 1,548,400 0.502 0.502 0.514 0.477 0.540 3,082,597 0.5023 -8.05%
2021-02-26 0 18 0.870 0.870 0.900 2,642,660 0.546 0.546 0.565 0.527 0.596 4,698,809 0.5624 3.57%
2021-01-29 0 20 0.840 0.840 0.850 7,491,560 0.527 0.527 0.533 0.464 0.558 14,265,381 0.5252 9.09%
2020-12-31 0 22 0.770 0.770 0.780 2,354,380 0.483 0.483 0.489 0.477 0.496 4,842,260 0.4862 -1.28%
2020-11-30 0 21 0.780 0.770 0.780 1,866,760 0.489 0.483 0.489 0.464 0.508 3,825,354 0.4880 -1.27%
2020-10-30 0 18 0.790 0.770 0.790 4,315,100 0.496 0.483 0.496 0.452 0.514 8,779,187 0.4915 -1.25%
2020-09-30 0 22 0.800 0.790 0.800 4,190,040 0.502 0.496 0.502 0.433 0.565 8,265,952 0.5069 -10.11%
2020-08-31 0 21 0.890 0.890 0.900 4,834,900 0.558 0.558 0.565 0.527 0.602 8,807,877 0.5489 -2.20%
2020-07-31 0 22 0.910 0.880 0.910 35,426,060 0.571 0.552 0.571 0.527 0.703 57,182,661 0.6195 -13.33%
2020-06-30 0 21 1.050 1.050 1.060 40,926,780 0.659 0.659 0.665 0.521 0.703 66,739,670 0.6132 22.09%
2020-05-29 0 20 0.860 0.840 0.870 30,213,960 0.540 0.527 0.546 0.496 0.558 57,061,525 0.5295 -4.44%
2020-04-29 0 19 0.900 0.890 0.900 58,359,440 0.565 0.558 0.565 0.364 0.621 114,652,224 0.5090 55.17%
2020-03-31 0 22 0.580 0.570 0.580 59,629,050 0.364 0.358 0.364 0.254 0.521 154,097,996 0.3870 -22.67%
2020-02-28 0 20 0.750 0.750 0.760 71,526,640 0.471 0.471 0.477 0.445 0.784 119,596,494 0.5981 -40.94%
2020-01-31 0 10 1.270 1.270 1.280 473,069,552 0.797 0.797 0.803 0.722 1.192 454,050,383 1.0419

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top