Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.590	1.590	1.590	1.590	1.530	0
2023-08-17	1.560	1.590	1.560	1.590	1.530	136,240
2023-08-16	1.590	1.590	1.560	1.570	1.511	150,000
2023-08-15	1.630	1.630	1.580	1.590	1.530	668,000
2023-08-14	1.650	1.650	1.620	1.620	1.559	54,000
2023-08-11	1.660	1.660	1.660	1.660	1.598	0
2023-08-10	1.660	1.660	1.660	1.660	1.598	300,000
2023-08-09	1.660	1.660	1.660	1.660	1.598	0
2023-08-08	1.660	1.660	1.660	1.660	1.598	0
2023-08-07	1.660	1.660	1.660	1.660	1.598	0
2023-08-04	1.670	1.670	1.660	1.660	1.598	204,000
2023-08-03	1.670	1.670	1.670	1.670	1.607	164,000
2023-08-02	1.680	1.680	1.680	1.680	1.617	156,000
2023-08-01	1.680	1.700	1.680	1.690	1.627	6,000
2023-07-31	1.690	1.700	1.680	1.680	1.617	230,000
2023-07-28	1.700	1.700	1.700	1.700	1.636	6,000
2023-07-27	1.680	1.740	1.670	1.700	1.636	244,000
2023-07-26	1.660	1.690	1.640	1.690	1.627	746,000
2023-07-25	1.620	1.630	1.620	1.630	1.569	4,000
2023-07-24	1.620	1.630	1.610	1.630	1.569	36,000
2023-07-21	1.630	1.630	1.630	1.630	1.569	0
2023-07-20	1.630	1.630	1.630	1.630	1.569	10,000
2023-07-19	1.630	1.630	1.630	1.630	1.569	0
2023-07-18	1.620	1.620	1.620	1.620	1.559	0
2023-07-14	1.630	1.640	1.620	1.620	1.559	28,000
2023-07-13	1.620	1.620	1.620	1.620	1.559	26,000
2023-07-12	1.640	1.650	1.620	1.620	1.559	30,000
2023-07-11	1.650	1.660	1.620	1.620	1.559	104,000
2023-07-10	1.650	1.650	1.610	1.610	1.550	200,000
2023-07-07	1.650	1.660	1.650	1.650	1.588	76,000
2023-07-06	1.660	1.670	1.660	1.660	1.598	72,000
2023-07-05	1.650	1.660	1.640	1.640	1.578	62,000
2023-07-04	1.640	1.640	1.640	1.640	1.578	0
2023-07-03	1.650	1.650	1.630	1.640	1.578	20,000
2023-06-30	1.650	1.650	1.650	1.650	1.588	0
2023-06-29	1.650	1.680	1.650	1.650	1.588	30,000
2023-06-28	1.640	1.660	1.640	1.650	1.588	266,000
2023-06-27	1.640	1.650	1.640	1.650	1.588	260,000
2023-06-26	1.630	1.630	1.620	1.620	1.559	60,000
2023-06-23	1.650	1.660	1.630	1.630	1.569	600,000
2023-06-21	1.700	1.700	1.660	1.660	1.598	111,740
2023-06-20	1.640	1.690	1.640	1.680	1.617	62,000
2023-06-19	1.650	1.650	1.650	1.650	1.588	0
2023-06-16	1.650	1.650	1.650	1.650	1.588	0
2023-06-15	1.650	1.650	1.650	1.650	1.588	0
2023-06-14	1.650	1.650	1.650	1.650	1.588	0
2023-06-13	1.650	1.650	1.650	1.650	1.588	0
2023-06-12	1.650	1.650	1.650	1.650	1.588	0
2023-06-09	1.650	1.650	1.650	1.650	1.588	0
2023-06-08	1.670	1.700	1.650	1.650	1.588	144,000
2023-06-07	1.650	1.680	1.650	1.670	1.607	44,000
2023-06-06	1.660	1.690	1.660	1.670	1.607	136,000
2023-06-05	1.660	1.660	1.660	1.660	1.598	58,000
2023-06-02	1.660	1.660	1.650	1.650	1.588	180,000
2023-06-01	1.620	1.630	1.610	1.630	1.569	74,000
2023-05-31	1.630	1.630	1.600	1.620	1.559	1,102,000
2023-05-30	1.640	1.650	1.630	1.630	1.569	112,000
2023-05-29	1.640	1.660	1.630	1.660	1.598	30,000
2023-05-25	1.650	1.650	1.630	1.640	1.578	374,000
2023-05-24	1.640	1.650	1.630	1.650	1.588	216,000

← NewerPage 14 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.