Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.580	1.580	1.580	1.580	1.521	0
2024-02-14	1.580	1.580	1.580	1.580	1.521	0
2024-02-09	1.580	1.580	1.580	1.580	1.521	0
2024-02-08	1.580	1.580	1.580	1.580	1.521	0
2024-02-07	1.570	1.580	1.570	1.580	1.521	46,000
2024-02-06	1.600	1.600	1.600	1.600	1.540	0
2024-02-05	1.590	1.600	1.590	1.600	1.540	8,000
2024-02-02	1.590	1.590	1.590	1.590	1.530	8,000
2024-02-01	1.640	1.640	1.640	1.640	1.578	0
2024-01-31	1.640	1.640	1.640	1.640	1.578	0
2024-01-30	1.640	1.640	1.640	1.640	1.578	0
2024-01-29	1.640	1.640	1.640	1.640	1.578	0
2024-01-26	1.600	1.650	1.600	1.640	1.578	28,000
2024-01-25	1.580	1.580	1.580	1.580	1.521	0
2024-01-24	1.580	1.580	1.580	1.580	1.521	0
2024-01-23	1.580	1.580	1.580	1.580	1.521	24,000
2024-01-22	1.580	1.580	1.570	1.580	1.521	80,000
2024-01-19	1.570	1.650	1.550	1.570	1.511	252,000
2024-01-18	1.570	1.570	1.570	1.570	1.511	0
2024-01-17	1.570	1.570	1.560	1.570	1.511	150,000
2024-01-16	1.630	1.630	1.630	1.630	1.569	0
2024-01-15	1.630	1.630	1.630	1.630	1.569	0
2024-01-12	1.630	1.630	1.630	1.630	1.569	0
2024-01-11	1.630	1.630	1.630	1.630	1.569	32,000
2024-01-10	1.590	1.590	1.590	1.590	1.530	0
2024-01-09	1.580	1.590	1.580	1.590	1.530	12,000
2024-01-08	1.590	1.590	1.590	1.590	1.530	200,000
2024-01-05	1.570	1.570	1.570	1.570	1.511	16,000
2024-01-04	1.560	1.570	1.560	1.570	1.511	32,000
2024-01-03	1.620	1.620	1.620	1.620	1.559	0
2024-01-02	1.620	1.620	1.620	1.620	1.559	0
2023-12-29	1.640	1.640	1.640	1.640	1.578	0
2023-12-28	1.570	1.640	1.570	1.640	1.578	6,000
2023-12-27	1.570	1.570	1.570	1.570	1.511	0
2023-12-22	1.570	1.570	1.570	1.570	1.511	0
2023-12-21	1.570	1.570	1.570	1.570	1.511	0
2023-12-20	1.560	1.560	1.560	1.560	1.501	0
2023-12-19	1.560	1.560	1.560	1.560	1.501	0
2023-12-18	1.560	1.560	1.560	1.560	1.501	0
2023-12-15	1.560	1.560	1.560	1.560	1.501	0
2023-12-14	1.600	1.600	1.560	1.560	1.501	424,000
2023-12-13	1.580	1.580	1.580	1.580	1.521	0
2023-12-12	1.580	1.580	1.580	1.580	1.521	0
2023-12-11	1.580	1.580	1.580	1.580	1.521	0
2023-12-08	1.580	1.580	1.580	1.580	1.521	0
2023-12-07	1.560	1.580	1.550	1.580	1.521	182,000
2023-12-06	1.600	1.600	1.560	1.560	1.501	7,800
2023-12-05	1.550	1.670	1.530	1.610	1.550	204,000
2023-12-04	1.560	1.560	1.560	1.560	1.501	0
2023-12-01	1.670	1.670	1.560	1.560	1.501	6,500
2023-11-30	1.550	1.550	1.550	1.550	1.492	4,000
2023-11-29	1.570	1.570	1.550	1.550	1.492	228,000
2023-11-28	1.570	1.580	1.550	1.580	1.521	642,000
2023-11-27	1.580	1.580	1.580	1.580	1.521	0
2023-11-24	1.590	1.590	1.580	1.580	1.521	160,000
2023-11-23	1.590	1.590	1.590	1.590	1.530	0
2023-11-22	1.600	1.600	1.570	1.580	1.521	736,000
2023-11-21	1.610	1.610	1.580	1.580	1.521	4,000
2023-11-20	1.600	1.600	1.600	1.600	1.540	0
2023-11-17	1.600	1.600	1.600	1.600	1.540	0

← NewerPage 12 of 21 · 1,234 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.