Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.520	1.520	1.520	1.520	1.463	0
2024-05-14	1.500	1.500	1.500	1.500	1.444	20,000
2024-05-13	1.450	1.450	1.450	1.450	1.396	0
2024-05-10	1.430	1.440	1.430	1.440	1.386	2,000
2024-05-09	1.430	1.430	1.430	1.430	1.376	0
2024-05-08	1.430	1.430	1.430	1.430	1.376	0
2024-05-07	1.460	1.460	1.430	1.430	1.376	60,000
2024-05-06	1.450	1.450	1.450	1.450	1.396	2,000
2024-05-03	1.440	1.440	1.440	1.440	1.386	0
2024-05-02	1.450	1.460	1.440	1.440	1.386	76,000
2024-04-30	1.460	1.460	1.460	1.460	1.405	0
2024-04-29	1.460	1.460	1.460	1.460	1.405	42,000
2024-04-26	1.390	1.410	1.390	1.410	1.357	60,000
2024-04-25	1.400	1.400	1.390	1.390	1.338	66,000
2024-04-24	1.400	1.400	1.400	1.400	1.347	290,000
2024-04-23	1.430	1.430	1.380	1.400	1.347	154,000
2024-04-22	1.410	1.420	1.400	1.420	1.367	94,000
2024-04-19	1.400	1.490	1.380	1.490	1.434	30,000
2024-04-18	1.430	1.430	1.420	1.420	1.367	50,000
2024-04-17	1.460	1.500	1.440	1.500	1.444	50,000
2024-04-16	1.560	1.560	1.480	1.500	1.444	116,000
2024-04-15	1.600	1.600	1.600	1.600	1.540	0
2024-04-12	1.600	1.600	1.600	1.600	1.540	0
2024-04-11	1.600	1.600	1.600	1.600	1.540	0
2024-04-10	1.600	1.600	1.600	1.600	1.540	0
2024-04-09	1.600	1.600	1.600	1.600	1.540	0
2024-04-08	1.600	1.600	1.600	1.600	1.540	0
2024-04-05	1.600	1.600	1.600	1.600	1.540	0
2024-04-03	1.600	1.600	1.600	1.600	1.540	0
2024-04-02	1.600	1.600	1.600	1.600	1.540	0
2024-03-28	1.600	1.600	1.600	1.600	1.540	0
2024-03-27	1.590	1.600	1.590	1.600	1.540	36,000
2024-03-26	1.600	1.610	1.600	1.610	1.550	20,000
2024-03-25	1.600	1.600	1.600	1.600	1.540	2,000
2024-03-22	1.590	1.600	1.590	1.600	1.540	30,000
2024-03-21	1.600	1.600	1.550	1.590	1.530	68,000
2024-03-20	1.600	1.600	1.600	1.600	1.540	0
2024-03-19	1.590	1.610	1.590	1.600	1.540	80,000
2024-03-18	1.570	1.600	1.570	1.600	1.540	38,000
2024-03-15	1.570	1.570	1.530	1.540	1.482	26,000
2024-03-14	1.610	1.610	1.600	1.600	1.540	14,000
2024-03-13	1.620	1.620	1.620	1.620	1.559	0
2024-03-12	1.620	1.630	1.620	1.620	1.559	38,000
2024-03-11	1.630	1.630	1.620	1.620	1.559	72,000
2024-03-08	1.630	1.630	1.620	1.620	1.559	52,000
2024-03-07	1.620	1.630	1.620	1.620	1.559	68,000
2024-03-06	1.600	1.600	1.530	1.560	1.501	36,000
2024-03-05	1.600	1.600	1.600	1.600	1.540	6,000
2024-03-04	1.600	1.600	1.600	1.600	1.540	38,000
2024-03-01	1.600	1.600	1.600	1.600	1.540	18,000
2024-02-29	1.600	1.600	1.600	1.600	1.540	0
2024-02-28	1.600	1.600	1.600	1.600	1.540	6,000
2024-02-27	1.550	1.600	1.550	1.600	1.540	180,000
2024-02-26	1.540	1.550	1.540	1.550	1.492	14,000
2024-02-23	1.570	1.570	1.570	1.570	1.511	182,000
2024-02-22	1.540	1.540	1.540	1.540	1.482	0
2024-02-21	1.540	1.540	1.540	1.540	1.482	0
2024-02-20	1.560	1.560	1.520	1.540	1.482	241,200
2024-02-19	1.600	1.600	1.600	1.600	1.540	0
2024-02-16	1.600	1.600	1.600	1.600	1.540	30,000

← NewerPage 11 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.