Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.580	1.580	1.580	1.580	1.521	0
2023-11-15	1.580	1.580	1.580	1.580	1.521	0
2023-11-14	1.580	1.580	1.580	1.580	1.521	4,000
2023-11-13	1.580	1.580	1.580	1.580	1.521	0
2023-11-10	1.580	1.590	1.580	1.580	1.521	88,000
2023-11-09	1.580	1.590	1.580	1.580	1.521	234,000
2023-11-08	1.590	1.590	1.520	1.580	1.521	202,000
2023-11-07	1.580	1.580	1.500	1.580	1.521	178,000
2023-11-06	1.610	1.610	1.610	1.610	1.550	0
2023-11-03	1.610	1.610	1.610	1.610	1.550	0
2023-11-02	1.610	1.610	1.610	1.610	1.550	0
2023-11-01	1.580	1.580	1.580	1.580	1.521	0
2023-10-31	1.580	1.580	1.580	1.580	1.521	0
2023-10-30	1.610	1.610	1.580	1.580	1.521	76,000
2023-10-27	1.610	1.610	1.610	1.610	1.550	0
2023-10-26	1.610	1.610	1.610	1.610	1.550	0
2023-10-25	1.610	1.610	1.610	1.610	1.550	0
2023-10-24	1.610	1.610	1.610	1.610	1.550	0
2023-10-20	1.610	1.610	1.610	1.610	1.550	0
2023-10-19	1.600	1.650	1.600	1.610	1.550	60,000
2023-10-18	1.590	1.590	1.590	1.590	1.530	0
2023-10-17	1.580	1.650	1.560	1.590	1.530	368,000
2023-10-16	1.560	1.580	1.520	1.580	1.521	512,000
2023-10-13	1.580	1.580	1.560	1.560	1.501	54,000
2023-10-12	1.550	1.570	1.550	1.570	1.511	60,000
2023-10-11	1.530	1.530	1.530	1.530	1.473	0
2023-10-10	1.520	1.520	1.520	1.520	1.463	0
2023-10-09	1.520	1.520	1.520	1.520	1.463	0
2023-10-06	1.520	1.520	1.490	1.520	1.463	126,000
2023-10-05	1.540	1.540	1.530	1.530	1.473	4,564,000
2023-10-04	1.520	1.530	1.470	1.530	1.473	368,000
2023-10-03	1.530	1.530	1.510	1.530	1.473	20,000
2023-09-29	1.530	1.530	1.530	1.530	1.473	0
2023-09-28	1.530	1.530	1.530	1.530	1.473	0
2023-09-27	1.560	1.560	1.530	1.530	1.473	30,000
2023-09-26	1.580	1.580	1.580	1.580	1.521	0
2023-09-25	1.570	1.580	1.560	1.580	1.521	34,000
2023-09-22	1.570	1.570	1.570	1.570	1.511	14,000
2023-09-21	1.580	1.580	1.560	1.580	1.521	86,000
2023-09-20	1.580	1.590	1.570	1.580	1.521	1,140,000
2023-09-19	1.560	1.580	1.560	1.580	1.521	614,000
2023-09-18	1.570	1.570	1.560	1.560	1.501	30,000
2023-09-15	1.570	1.610	1.570	1.590	1.530	214,000
2023-09-14	1.560	1.620	1.550	1.600	1.540	310,160
2023-09-13	1.600	1.600	1.600	1.600	1.540	0
2023-09-12	1.600	1.610	1.600	1.600	1.540	48,000
2023-09-11	1.600	1.620	1.590	1.600	1.540	210,000
2023-09-07	1.600	1.600	1.600	1.600	1.540	0
2023-09-06	1.590	1.630	1.590	1.600	1.540	112,000
2023-09-05	1.590	1.600	1.550	1.580	1.521	1,186,000
2023-09-04	1.610	1.610	1.590	1.590	1.530	8,000
2023-08-31	1.610	1.610	1.610	1.610	1.550	0
2023-08-30	1.610	1.610	1.610	1.610	1.550	0
2023-08-29	1.610	1.610	1.610	1.610	1.550	6,000
2023-08-28	1.600	1.600	1.550	1.590	1.530	74,000
2023-08-25	1.580	1.580	1.580	1.580	1.521	0
2023-08-24	1.580	1.580	1.580	1.580	1.521	0
2023-08-23	1.560	1.560	1.560	1.560	1.501	0
2023-08-22	1.560	1.560	1.560	1.560	1.501	12,000
2023-08-21	1.590	1.590	1.580	1.580	1.521	242,000

← NewerPage 13 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.