Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.640	1.650	1.640	1.650	1.588	70,000
2023-05-22	1.640	1.640	1.630	1.630	1.569	108,000
2023-05-19	1.630	1.640	1.630	1.640	1.578	448,000
2023-05-18	1.630	1.640	1.630	1.640	1.578	310,000
2023-05-17	1.640	1.650	1.630	1.630	1.569	1,622,000
2023-05-16	1.640	1.640	1.620	1.640	1.578	524,000
2023-05-15	1.630	1.640	1.620	1.620	1.559	122,000
2023-05-12	1.640	1.640	1.630	1.640	1.578	914,000
2023-05-11	1.640	1.640	1.630	1.630	1.569	860,000
2023-05-10	1.630	1.650	1.630	1.640	1.578	396,000
2023-05-09	1.630	1.660	1.630	1.650	1.588	504,000
2023-05-08	1.600	1.630	1.600	1.610	1.550	216,000
2023-05-05	1.560	1.600	1.560	1.590	1.530	116,000
2023-05-04	1.600	1.600	1.570	1.570	1.511	156,640
2023-05-03	1.690	1.710	1.690	1.690	1.513	700,000
2023-05-02	1.680	1.720	1.680	1.690	1.513	1,642,000
2023-04-28	1.720	1.730	1.670	1.670	1.496	3,607,275
2023-04-27	1.690	1.720	1.680	1.720	1.540	1,312,000
2023-04-26	1.710	1.730	1.670	1.680	1.504	1,648,000
2023-04-25	1.680	1.690	1.680	1.690	1.513	248,000
2023-04-24	1.680	1.710	1.670	1.710	1.531	540,000
2023-04-21	1.690	1.690	1.670	1.680	1.504	6,290,000
2023-04-20	1.690	1.700	1.680	1.690	1.513	208,000
2023-04-19	1.670	1.680	1.670	1.680	1.504	482,000
2023-04-18	1.700	1.700	1.670	1.670	1.496	5,791,660
2023-04-17	1.690	1.710	1.680	1.690	1.513	550,000
2023-04-14	1.700	1.850	1.670	1.680	1.504	2,112,000
2023-04-13	1.700	1.710	1.670	1.670	1.496	3,610,000
2023-04-12	1.690	1.710	1.670	1.670	1.496	1,068,000
2023-04-11	1.710	1.720	1.690	1.690	1.513	552,000
2023-04-06	1.730	1.740	1.700	1.720	1.540	238,000
2023-04-04	1.730	1.730	1.720	1.720	1.540	30,000
2023-04-03	1.730	1.730	1.720	1.730	1.549	30,000
2023-03-31	1.750	1.750	1.730	1.730	1.549	70,000
2023-03-30	1.750	1.750	1.710	1.720	1.540	1,446,000
2023-03-29	1.760	1.780	1.720	1.740	1.558	542,000
2023-03-28	1.720	1.730	1.720	1.720	1.540	572,000
2023-03-27	1.720	1.760	1.710	1.760	1.576	104,000
2023-03-24	1.760	1.760	1.730	1.730	1.549	412,000
2023-03-23	1.760	1.760	1.740	1.760	1.576	253,288
2023-03-22	1.760	1.760	1.740	1.740	1.558	248,000
2023-03-21	1.740	1.750	1.730	1.740	1.558	100,000
2023-03-20	1.760	1.770	1.740	1.740	1.558	314,000
2023-03-17	1.790	1.790	1.750	1.770	1.585	258,000
2023-03-16	1.800	1.800	1.780	1.780	1.594	42,000
2023-03-15	1.800	1.800	1.800	1.800	1.612	0
2023-03-14	1.820	1.830	1.800	1.800	1.612	188,000
2023-03-13	1.760	1.760	1.760	1.760	1.576	0
2023-03-10	1.800	1.800	1.760	1.760	1.576	140,000
2023-03-09	1.810	1.810	1.810	1.810	1.621	2,000
2023-03-08	1.810	1.810	1.810	1.810	1.621	0
2023-03-07	1.800	1.830	1.800	1.810	1.621	62,000
2023-03-06	1.820	1.830	1.810	1.830	1.639	28,000
2023-03-03	1.820	1.820	1.820	1.820	1.630	0
2023-03-02	1.820	1.820	1.820	1.820	1.630	0
2023-03-01	1.820	1.820	1.820	1.820	1.630	0
2023-02-28	1.820	1.820	1.820	1.820	1.630	0
2023-02-27	1.820	1.820	1.820	1.820	1.630	0
2023-02-24	1.850	1.880	1.820	1.820	1.630	18,000
2023-02-23	1.830	1.830	1.820	1.820	1.630	54,000

← NewerPage 15 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.