Allied Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.500	1.500	1.500	1.500	1.444	0
2024-08-09	1.500	1.500	1.480	1.500	1.444	122,000
2024-08-08	1.480	1.480	1.470	1.480	1.424	102,000
2024-08-07	1.470	1.470	1.470	1.470	1.415	0
2024-08-06	1.450	1.470	1.450	1.470	1.415	100,000
2024-08-05	1.450	1.470	1.450	1.450	1.396	100,000
2024-08-02	1.490	1.490	1.480	1.480	1.424	24,000
2024-08-01	1.510	1.520	1.480	1.480	1.424	84,680
2024-07-31	1.490	1.500	1.470	1.500	1.444	56,000
2024-07-30	1.490	1.490	1.470	1.480	1.424	10,000
2024-07-29	1.490	1.490	1.490	1.490	1.434	0
2024-07-26	1.490	1.490	1.470	1.480	1.424	12,000
2024-07-25	1.490	1.540	1.490	1.500	1.444	22,000
2024-07-24	1.490	1.490	1.490	1.490	1.434	0
2024-07-23	1.480	1.480	1.480	1.480	1.424	116,000
2024-07-22	1.510	1.510	1.480	1.480	1.424	112,000
2024-07-19	1.490	1.490	1.480	1.490	1.434	104,000
2024-07-18	1.500	1.500	1.500	1.500	1.444	22,000
2024-07-17	1.510	1.510	1.480	1.510	1.453	904,000
2024-07-16	1.500	1.510	1.470	1.510	1.453	554,000
2024-07-15	1.520	1.520	1.520	1.520	1.463	0
2024-07-12	1.510	1.520	1.500	1.520	1.463	214,000
2024-07-11	1.510	1.510	1.510	1.510	1.453	0
2024-07-10	1.490	1.510	1.490	1.510	1.453	1,900,000
2024-07-09	1.470	1.480	1.470	1.480	1.424	100,000
2024-07-08	1.480	1.480	1.480	1.480	1.424	0
2024-07-05	1.490	1.490	1.470	1.480	1.424	522,000
2024-07-04	1.490	1.490	1.490	1.490	1.434	6,000
2024-07-03	1.480	1.480	1.480	1.480	1.424	0
2024-07-02	1.480	1.480	1.480	1.480	1.424	0
2024-06-28	1.480	1.480	1.480	1.480	1.424	0
2024-06-27	1.490	1.490	1.470	1.470	1.415	200,000
2024-06-26	1.520	1.520	1.520	1.520	1.463	0
2024-06-25	1.520	1.520	1.520	1.520	1.463	4,000
2024-06-24	1.500	1.500	1.500	1.500	1.444	0
2024-06-21	1.490	1.500	1.490	1.500	1.444	6,000
2024-06-20	1.500	1.500	1.490	1.490	1.434	16,000
2024-06-19	1.480	1.500	1.480	1.500	1.444	184,000
2024-06-18	1.490	1.490	1.480	1.480	1.424	428,940
2024-06-17	1.490	1.490	1.490	1.490	1.434	0
2024-06-14	1.490	1.490	1.490	1.490	1.434	180,000
2024-06-13	1.510	1.510	1.510	1.510	1.453	0
2024-06-12	1.510	1.510	1.510	1.510	1.453	9,540
2024-06-11	1.520	1.520	1.520	1.520	1.463	0
2024-06-07	1.520	1.520	1.520	1.520	1.463	0
2024-06-06	1.520	1.560	1.520	1.520	1.463	148,000
2024-06-05	1.500	1.500	1.500	1.500	1.444	0
2024-06-04	1.500	1.500	1.500	1.500	1.444	0
2024-06-03	1.480	1.500	1.480	1.500	1.444	262,000
2024-05-31	1.500	1.500	1.500	1.500	1.444	56,000
2024-05-30	1.460	1.460	1.460	1.460	1.405	0
2024-05-29	1.480	1.480	1.480	1.480	1.424	0
2024-05-28	1.520	1.520	1.520	1.520	1.463	20,000
2024-05-27	1.520	1.520	1.520	1.520	1.463	0
2024-05-24	1.520	1.520	1.520	1.520	1.463	10,000
2024-05-23	1.520	1.520	1.520	1.520	1.463	0
2024-05-22	1.520	1.520	1.520	1.520	1.463	7,622
2024-05-21	1.520	1.520	1.520	1.520	1.463	0
2024-05-20	1.530	1.530	1.520	1.520	1.463	38,000
2024-05-17	1.530	1.530	1.530	1.530	1.473	6,960,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.1000 HKD
2023-05-04	0.1175 HKD
2022-09-06	0.0075 HKD
2022-05-04	0.1250 HKD
2021-09-07	0.0075 HKD
2021-05-05	0.1175 HKD
2020-09-08	0.0075 HKD
2020-05-04	2.3500 HKD
2019-09-03	0.1500 HKD
2019-04-08	2.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.