HKSE - Delayed Quote
HKD
Activation Group Holdings Limited (9919.HK)
0.690
-0.015
(-2.13%)
At close: 1:31:11 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.685
0.690
0.680
0.690
0.690
54,000
Nov 5, 2026
0.680
0.710
0.680
0.705
0.705
18,070
Nov 4, 2026
0.705
0.720
0.675
0.705
0.705
550,000
Nov 3, 2026
0.685
0.700
0.680
0.680
0.680
116,047
Nov 2, 2026
0.710
0.710
0.710
0.710
0.710
-
Oct 30, 2026
0.685
0.710
0.680
0.710
0.710
108,000
Oct 29, 2026
0.715
0.715
0.715
0.715
0.715
-
Oct 28, 2026
0.705
0.720
0.705
0.715
0.715
96,758
Oct 27, 2026
0.710
0.710
0.710
0.710
0.710
-
Oct 26, 2026
0.680
0.685
0.680
0.685
0.685
44,000
Oct 23, 2026
0.690
0.690
0.690
0.690
0.690
2,000
Oct 22, 2026
0.675
0.685
0.670
0.685
0.685
96,000
Oct 21, 2026
0.680
0.695
0.680
0.690
0.690
14,000
Oct 20, 2026
0.690
0.700
0.680
0.700
0.700
380,000
Oct 16, 2026
0.705
0.715
0.690
0.690
0.690
18,000
Oct 15, 2026
0.705
0.715
0.705
0.715
0.715
6,000
Oct 14, 2026
0.700
0.740
0.685
0.735
0.735
216,000
Oct 13, 2026
0.715
0.715
0.715
0.715
0.715
-
Oct 12, 2026
0.705
0.705
0.705
0.705
0.705
-
Oct 9, 2026
0.710
0.710
0.700
0.705
0.705
20,000
Oct 8, 2026
0.700
0.705
0.690
0.705
0.705
444,000
Oct 7, 2026
0.710
0.710
0.705
0.710
0.710
151,972
Oct 6, 2026
0.720
0.720
0.720
0.720
0.720
-
Oct 5, 2026
0.720
0.720
0.720
0.720
0.720
-
Oct 2, 2026
0.735
0.735
0.705
0.720
0.720
114,000
Sep 30, 2026
0.725
0.745
0.715
0.735
0.735
132,000
Sep 29, 2026
0.740
0.745
0.730
0.745
0.745
29,024
Sep 28, 2026
0.745
0.745
0.745
0.745
0.745
-
Sep 25, 2026
0.745
0.750
0.745
0.750
0.750
6,000
Sep 24, 2026
0.750
0.765
0.720
0.750
0.750
96,000
Sep 23, 2026
0.750
0.750
0.750
0.750
0.750
44,000
Sep 22, 2026
0.730
0.750
0.730
0.750
0.750
102,000
Sep 21, 2026
0.730
0.730
0.730
0.730
0.730
-
Sep 18, 2026
0.710
0.730
0.710
0.730
0.730
38,487
Sep 17, 2026
0.715
0.740
0.715
0.735
0.735
308,000
Sep 16, 2026
0.725
0.725
0.710
0.720
0.720
74,000
Sep 15, 2026
0.750
0.750
0.725
0.725
0.725
132,000
Sep 14, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
0.755
0.775
0.750
0.765
0.765
82,871
Sep 11, 2026
0.775
0.775
0.775
0.775
0.757
6,000
Sep 10, 2026
0.760
0.780
0.760
0.780
0.762
251,513
Sep 9, 2026
0.765
0.775
0.765
0.775
0.757
47,315
Sep 8, 2026
0.790
0.785
0.760
0.780
0.762
62,000
Sep 7, 2026
0.765
0.775
0.750
0.775
0.757
34,000
Sep 4, 2026
0.775
0.790
0.770
0.790
0.772
238,000
Sep 3, 2026
0.795
0.795
0.780
0.790
0.772
12,000
Sep 2, 2026
0.790
0.790
0.790
0.790
0.772
-
Sep 1, 2026
0.770
0.800
0.750
0.800
0.781
648,000
Aug 31, 2026
0.775
0.770
0.740
0.770
0.752
356,000
Aug 28, 2026
0.770
0.775
0.770
0.775
0.757
1,936,344
Aug 27, 2026
0.750
0.765
0.750
0.765
0.747
336,000
Aug 26, 2026
0.760
0.765
0.760
0.765
0.747
38,000
Aug 25, 2026
0.770
0.770
0.715
0.750
0.733
1,058,000
Aug 24, 2026
0.770
0.770
0.760
0.770
0.752
148,000
Aug 21, 2026
0.760
0.760
0.750
0.750
0.733
50,000
Aug 20, 2026
0.760
0.760
0.760
0.760
0.742
-
Aug 19, 2026
0.750
0.770
0.750
0.760
0.742
16,000
Aug 18, 2026
0.735
0.760
0.735
0.760
0.742
16,000
Aug 17, 2026
0.750
0.750
0.750
0.750
0.733
-
Aug 14, 2026
0.750
0.750
0.745
0.750
0.733
68,489
Aug 13, 2026
0.735
0.750
0.730
0.750
0.733
25,777
Aug 12, 2026
0.730
0.750
0.730
0.750
0.733
102,000
Aug 11, 2026
0.750
0.750
0.750
0.750
0.733
-
Aug 10, 2026
0.740
0.760
0.730
0.740
0.723
276,000
Aug 7, 2026
0.715
0.780
0.715
0.775
0.757
582,000
Aug 6, 2026
0.720
0.730
0.715
0.730
0.713
186,906
Aug 5, 2026
0.730
0.740
0.715
0.735
0.718
72,000
Aug 4, 2026
0.740
0.745
0.720
0.725
0.708
427,131
Aug 3, 2026
0.765
0.765
0.765
0.765
0.747
-
Jul 31, 2026
0.760
0.760
0.760
0.760
0.742
-
Jul 30, 2026
0.750
0.760
0.750
0.760
0.742
34,000
Jul 29, 2026
0.770
0.770
0.760
0.770
0.752
72,000
Jul 28, 2026
0.770
0.770
0.770
0.770
0.752
22,000
Jul 27, 2026
0.770
0.770
0.760
0.760
0.742
34,000
Jul 24, 2026
0.780
0.800
0.770
0.780
0.762
115,472
Jul 23, 2026
0.770
0.800
0.760
0.800
0.781
122,000
Jul 22, 2026
0.770
0.800
0.770
0.800
0.781
24,000
Jul 21, 2026
0.770
0.790
0.770
0.790
0.772
34,000
Jul 20, 2026
0.760
0.800
0.750
0.790
0.772
129,259
Jul 17, 2026
0.800
0.800
0.800
0.800
0.781
-
Jul 16, 2026
0.810
0.820
0.810
0.810
0.791
12,000
Jul 15, 2026
0.770
0.820
0.770
0.820
0.801
38,000
Jul 14, 2026
0.750
0.840
0.710
0.810
0.791
203,863
Jul 13, 2026
0.760
0.770
0.760
0.770
0.752
42,000
Jul 10, 2026
0.790
0.820
0.760
0.770
0.752
72,000
Jul 9, 2026
0.770
0.770
0.770
0.770
0.752
-
Jul 8, 2026
0.760
0.770
0.750
0.770
0.752
76,650
Jul 7, 2026
0.780
0.780
0.770
0.770
0.752
158,161
Jul 6, 2026
0.770
0.770
0.770
0.770
0.752
284,000
Jul 3, 2026
0.760
0.770
0.750
0.770
0.752
208,000
Jul 2, 2026
0.760
0.790
0.760
0.770
0.752
294,000
Jun 30, 2026
0.750
0.770
0.750
0.770
0.752
83,971
Jun 29, 2026
0.770
0.770
0.770
0.770
0.752
-
Jun 26, 2026
0.750
0.770
0.750
0.760
0.742
54,000
Jun 25, 2026
0.790
0.790
0.750
0.780
0.762
106,000
Jun 24, 2026
0.770
0.790
0.750
0.790
0.772
376,052
Jun 23, 2026
0.780
0.780
0.770
0.770
0.752
240,000
Jun 22, 2026
0.810
0.820
0.780
0.780
0.762
714,000
Jun 18, 2026
0.810
0.820
0.770
0.810
0.791
404,000
Jun 17, 2026
0.830
0.830
0.820
0.830
0.811
29,148
Jun 16, 2026
0.830
0.830
0.830
0.830
0.811
-
Jun 15, 2026
0.820
0.840
0.810
0.830
0.811
122,000
Jun 12, 2026
0.830
0.840
0.820
0.830
0.811
152,000
Jun 11, 2026
0.810
0.830
0.810
0.830
0.811
178,000
Jun 10, 2026
0.820
0.830
0.810
0.830
0.811
114,000
Jun 9, 2026
0.840
0.890
0.820
0.830
0.811
36,000
Jun 8, 2026
0.850
0.850
0.810
0.810
0.791
120,000
Jun 5, 2026
0.860
0.860
0.810
0.850
0.830
118,000
Jun 4, 2026
0.880
0.880
0.830
0.860
0.840
104,000
Jun 3, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
0.860
0.900
0.820
0.850
0.830
219,876
Jun 2, 2026
0.890
0.920
0.890
0.920
0.835
170,000
Jun 1, 2026
0.920
0.920
0.880
0.920
0.835
166,121
May 29, 2026
0.920
0.920
0.890
0.920
0.835
36,407
May 28, 2026
0.880
0.910
0.880
0.910
0.826
18,000
May 27, 2026
0.900
0.930
0.870
0.910
0.826
138,046
May 26, 2026
0.910
0.910
0.820
0.900
0.817
3,038,000
May 22, 2026
0.920
0.930
0.910
0.930
0.844
172,000
May 21, 2026
0.940
0.940
0.940
0.940
0.853
-
May 20, 2026
0.950
0.950
0.930
0.940
0.853
12,000
May 19, 2026
0.940
0.940
0.940
0.940
0.853
-
May 18, 2026
0.940
0.940
0.940
0.940
0.853
-
May 15, 2026
0.940
0.940
0.940
0.940
0.853
-
May 14, 2026
0.920
0.940
0.910
0.940
0.853
72,000
May 13, 2026
0.930
0.930
0.930
0.930
0.844
10,000
May 12, 2026
0.910
0.920
0.900
0.920
0.835
24,000
May 11, 2026
0.940
0.940
0.910
0.910
0.826
42,243
May 8, 2026
0.900
0.930
0.900
0.910
0.826
228,000
May 7, 2026
0.910
0.920
0.900
0.920
0.835
214,316
May 6, 2026
0.910
0.920
0.900
0.920
0.835
30,000
May 5, 2026
0.900
0.920
0.900
0.920
0.835
58,000
May 4, 2026
0.900
0.920
0.890
0.910
0.826
52,000
Apr 30, 2026
0.920
0.920
0.900
0.900
0.817
49,812
Apr 29, 2026
0.920
0.920
0.920
0.920
0.835
-
Apr 28, 2026
0.930
0.940
0.910
0.920
0.835
124,000
Apr 27, 2026
0.930
0.930
0.910
0.910
0.826
57,786
Apr 24, 2026
0.890
0.920
0.890
0.920
0.835
102,000
Apr 23, 2026
0.890
0.930
0.890
0.920
0.835
10,000
Apr 22, 2026
0.900
0.920
0.890
0.890
0.808
31,648
Apr 21, 2026
0.890
0.890
0.890
0.890
0.808
-
Apr 20, 2026
0.900
0.900
0.890
0.890
0.808
71,517
Apr 17, 2026
0.900
0.900
0.880
0.890
0.808
202,000
Apr 16, 2026
0.900
0.910
0.880
0.900
0.817
109,580
Apr 15, 2026
0.880
0.900
0.870
0.900
0.817
226,000
Apr 14, 2026
0.900
0.950
0.880
0.900
0.817
1,069,217
Apr 13, 2026
0.920
0.930
0.880
0.910
0.826
674,000
Apr 10, 2026
0.930
0.950
0.910
0.910
0.826
770,179
Apr 9, 2026
0.950
0.950
0.930
0.950
0.862
135,078
Apr 8, 2026
0.950
0.950
0.950
0.950
0.862
-
Apr 2, 2026
0.950
0.960
0.910
0.950
0.862
120,033
Apr 1, 2026
0.930
0.960
0.930
0.950
0.862
244,000
Mar 31, 2026
0.940
0.950
0.920
0.950
0.862
82,845
Mar 30, 2026
0.930
0.950
0.930
0.950
0.862
290,000
Mar 27, 2026
0.960
0.960
0.940
0.960
0.871
180,000
Mar 26, 2026
0.960
0.960
0.940
0.960
0.871
832,000
Mar 25, 2026
0.990
1.030
0.990
1.030
0.935
44,000
Mar 24, 2026
0.990
1.000
0.990
1.000
0.908
38,000
Mar 23, 2026
0.960
0.990
0.960
0.990
0.899
98,000
Mar 20, 2026
1.000
1.000
1.000
1.000
0.908
20,000
Mar 19, 2026
0.980
1.000
0.980
1.000
0.908
170,047
Mar 18, 2026
1.000
1.000
1.000
1.000
0.908
-
Mar 17, 2026
0.990
1.010
0.980
1.010
0.917
111,123
Mar 16, 2026
0.990
1.000
0.990
1.000
0.908
260,000
Mar 13, 2026
0.980
1.000
0.980
0.990
0.899
238,000
Mar 12, 2026
0.990
1.000
0.980
1.000
0.908
252,000
Mar 11, 2026
1.000
1.010
1.000
1.010
0.917
128,000
Mar 10, 2026
1.000
1.000
1.000
1.000
0.908
-
Mar 9, 2026
0.980
1.000
0.980
1.000
0.908
184,000
Mar 6, 2026
1.000
1.020
0.980
1.020
0.926
83,901
Mar 5, 2026
1.000
1.000
1.000
1.000
0.908
-
Mar 4, 2026
0.990
1.000
0.980
0.990
0.899
288,000
Mar 3, 2026
1.010
1.030
0.990
1.000
0.908
581,146
Mar 2, 2026
1.020
1.030
1.020
1.030
0.935
4,000
Feb 27, 2026
1.030
1.030
1.010
1.030
0.935
350,000
Feb 26, 2026
1.030
1.040
1.020
1.030
0.935
216,000
Feb 25, 2026
1.020
1.030
1.020
1.030
0.935
488,000
Feb 24, 2026
1.020
1.030
1.010
1.030
0.935
202,000
Feb 23, 2026
1.030
1.030
1.010
1.030
0.935
202,000
Feb 20, 2026
1.040
1.040
1.040
1.040
0.944
-
Feb 16, 2026
1.020
1.020
1.020
1.020
0.926
-
Feb 13, 2026
1.000
1.010
1.000
1.010
0.917
178,000
Feb 12, 2026
0.980
1.000
0.980
1.000
0.908
382,788
Feb 11, 2026
0.980
1.000
0.980
1.000
0.908
466,000
Feb 10, 2026
1.000
1.000
0.970
0.990
0.899
428,000
Feb 9, 2026
1.000
1.010
0.980
1.010
0.917
1,779,002
Feb 6, 2026
1.000
1.020
0.980
1.020
0.926
496,000
Feb 5, 2026
1.010
1.010
0.990
1.000
0.908
1,154,144
Feb 4, 2026
1.000
1.030
1.000
1.020
0.926
124,000
Feb 3, 2026
1.020
1.020
1.000
1.010
0.917
258,000
Feb 2, 2026
1.010
1.030
1.000
1.000
0.908
196,000
Jan 30, 2026
1.040
1.040
1.020
1.030
0.935
154,000
Jan 29, 2026
1.040
1.040
1.040
1.040
0.944
-
Jan 28, 2026
1.040
1.040
1.010
1.040
0.944
484,000
Jan 27, 2026
1.040
1.040
1.040
1.040
0.944
-
Jan 26, 2026
1.040
1.040
1.040
1.040
0.944
-
Jan 23, 2026
1.030
1.030
1.030
1.030
0.935
-
Jan 22, 2026
1.020
1.030
1.020
1.030
0.935
1,020,698
Jan 21, 2026
1.010
1.030
1.010
1.020
0.926
89,469
Jan 20, 2026
1.020
1.030
1.010
1.030
0.935
212,000
Jan 19, 2026
1.040
1.040
1.020
1.020
0.926
90,000
Jan 16, 2026
1.030
1.030
1.030
1.030
0.935
414,000
Jan 15, 2026
1.050
1.050
1.030
1.050
0.953
492,000
Jan 14, 2026
1.060
1.070
1.050
1.060
0.962
180,376
Jan 13, 2026
1.060
1.060
1.050
1.060
0.962
20,000
Jan 12, 2026
1.060
1.060
1.060
1.060
0.962
40,000
Jan 9, 2026
1.040
1.060
1.040
1.040
0.944
160,000
Jan 8, 2026
1.040
1.060
1.040
1.040
0.944
132,000
Jan 7, 2026
1.040
1.050
1.040
1.050
0.953
40,000
Jan 6, 2026
1.050
1.070
1.040
1.070
0.971
70,000
Jan 5, 2026
1.040
1.050
1.040
1.050
0.953
1,316,000
Jan 2, 2026
1.050
1.070
1.040
1.070
0.971
52,000
Dec 31, 2025
1.050
1.050
1.050
1.050
0.953
-
Dec 30, 2025
1.040
1.040
1.040
1.040
0.944
6,128,406
Dec 29, 2025
1.040
1.040
1.040
1.040
0.944
38,000
Dec 24, 2025
1.060
1.060
1.060
1.060
0.962
-
Dec 23, 2025
1.050
1.060
1.040
1.050
0.953
4,032,831
Dec 22, 2025
1.060
1.060
1.050
1.050
0.953
70,093
Dec 19, 2025
1.060
1.060
1.060
1.060
0.962
-
Dec 18, 2025
1.030
1.060
1.030
1.060
0.962
170,000
Dec 17, 2025
1.070
1.070
1.030
1.030
0.935
50,000
Dec 16, 2025
1.050
1.050
1.040
1.050
0.953
15,422,000
Dec 15, 2025
1.060
1.070
1.030
1.050
0.953
81,614
Dec 12, 2025
1.060
1.060
1.060
1.060
0.962
-
Dec 11, 2025
1.080
1.080
1.050
1.060
0.962
64,588
Dec 10, 2025
1.060
1.060
1.060
1.060
0.962
-
Dec 9, 2025
1.080
1.080
1.060
1.060
0.962
27,317
Dec 8, 2025
1.060
1.060
1.060
1.060
0.962
-
Dec 5, 2025
1.040
1.070
1.040
1.070
0.971
112,000
Dec 4, 2025
1.020
1.040
1.010
1.040
0.944
12,000
Dec 3, 2025
1.000
1.030
1.000
1.020
0.926
116,521
Dec 2, 2025
1.020
1.020
1.020
1.020
0.926
-
Dec 1, 2025
1.020
1.020
1.020
1.020
0.926
-
Nov 28, 2025
1.020
1.020
1.020
1.020
0.926
-
Nov 27, 2025
1.020
1.020
1.000
1.020
0.926
164,000
Nov 26, 2025
1.000
1.020
1.000
1.000
0.908
124,000
Nov 25, 2025
1.000
1.040
0.990
1.030
0.935
206,000
Nov 24, 2025
1.020
1.020
0.990
1.020
0.926
428,000
Nov 21, 2025
1.040
1.060
1.010
1.030
0.935
702,000
Nov 20, 2025
1.050
1.050
1.050
1.050
0.953
-
Nov 19, 2025
1.030
1.050
1.030
1.050
0.953
111,670
Nov 18, 2025
1.060
1.060
1.060
1.060
0.962
2,000
Nov 17, 2025
1.050
1.070
1.050
1.070
0.971
56,835
Nov 14, 2025
1.030
1.080
1.020
1.050
0.953
972,000
Nov 13, 2025
1.020
1.040
1.020
1.040
0.944
70,115
Nov 12, 2025
1.030
1.030
1.030
1.030
0.935
-
Nov 11, 2025
1.030
1.030
1.030
1.030
0.935
-
Nov 10, 2025
1.040
1.040
1.030
1.030
0.935
170,000
Nov 7, 2025
1.050
1.060
1.020
1.040
0.944
217,951
Nov 6, 2025
1.020
1.050
1.020
1.050
0.953
61,066
