Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.830	1.830	1.830	1.830	1.639	0
2023-02-21	1.830	1.830	1.810	1.830	1.639	144,000
2023-02-20	1.830	1.830	1.800	1.830	1.639	250,000
2023-02-17	1.840	1.840	1.830	1.830	1.639	30,000
2023-02-16	1.850	1.850	1.830	1.840	1.648	132,000
2023-02-15	1.850	1.850	1.820	1.820	1.630	82,000
2023-02-14	1.870	1.870	1.850	1.850	1.657	116,000
2023-02-13	1.850	1.850	1.850	1.850	1.657	0
2023-02-10	1.860	1.860	1.860	1.860	1.666	0
2023-02-09	1.850	1.860	1.840	1.860	1.666	132,000
2023-02-08	1.850	1.850	1.830	1.830	1.639	174,000
2023-02-07	1.840	1.840	1.820	1.830	1.639	52,000
2023-02-06	1.850	1.860	1.840	1.860	1.666	104,000
2023-02-03	1.860	1.860	1.840	1.840	1.648	4,000
2023-02-02	1.860	1.860	1.830	1.840	1.648	236,000
2023-02-01	1.840	1.860	1.840	1.860	1.666	74,000
2023-01-31	1.840	1.840	1.840	1.840	1.648	0
2023-01-30	1.860	1.880	1.840	1.840	1.648	176,000
2023-01-27	1.860	1.860	1.840	1.860	1.666	192,000
2023-01-26	1.860	1.860	1.840	1.850	1.657	354,000
2023-01-20	1.860	1.860	1.840	1.840	1.648	90,334
2023-01-19	1.840	1.850	1.840	1.840	1.648	92,000
2023-01-18	1.840	1.850	1.830	1.830	1.639	88,000
2023-01-17	1.850	1.860	1.830	1.830	1.639	1,502,000
2023-01-16	1.860	1.860	1.840	1.860	1.666	216,000
2023-01-13	1.860	1.870	1.840	1.850	1.657	140,000
2023-01-12	1.850	1.860	1.850	1.850	1.657	20,000
2023-01-11	1.860	1.860	1.850	1.850	1.657	116,000
2023-01-10	1.860	1.860	1.850	1.860	1.666	54,000
2023-01-09	1.840	1.880	1.830	1.880	1.684	222,000
2023-01-06	1.870	1.870	1.830	1.860	1.666	110,000
2023-01-05	1.890	1.890	1.840	1.870	1.675	408,000
2023-01-04	1.910	1.920	1.850	1.860	1.666	534,000
2023-01-03	1.850	1.850	1.850	1.850	1.657	0
2022-12-30	1.840	1.840	1.840	1.840	1.648	0
2022-12-29	1.840	1.840	1.840	1.840	1.648	0
2022-12-28	1.830	1.840	1.830	1.840	1.648	18,000
2022-12-23	1.860	1.860	1.860	1.860	1.666	0
2022-12-22	1.850	1.900	1.810	1.860	1.666	30,000
2022-12-21	1.800	1.880	1.800	1.870	1.675	94,000
2022-12-20	1.700	1.800	1.700	1.800	1.612	26,000
2022-12-19	1.960	1.960	1.840	1.840	1.648	276,000
2022-12-16	1.950	1.950	1.950	1.950	1.746	10,000
2022-12-15	1.950	1.950	1.950	1.950	1.746	10,000
2022-12-14	1.970	2.030	1.940	1.960	1.755	128,000
2022-12-13	1.950	1.950	1.950	1.950	1.746	86,000
2022-12-12	1.950	1.950	1.950	1.950	1.746	0
2022-12-09	1.920	1.960	1.910	1.950	1.746	102,660
2022-12-08	1.890	1.890	1.890	1.890	1.693	0
2022-12-07	1.890	1.890	1.890	1.890	1.693	0
2022-12-06	1.900	1.900	1.880	1.890	1.693	130,000
2022-12-05	1.940	1.950	1.900	1.900	1.701	84,000
2022-12-02	1.940	1.940	1.940	1.940	1.737	17,600
2022-12-01	1.900	1.900	1.900	1.900	1.701	0
2022-11-30	1.900	1.900	1.900	1.900	1.701	0
2022-11-29	1.900	1.900	1.900	1.900	1.701	0
2022-11-28	1.900	1.900	1.900	1.900	1.701	0
2022-11-25	1.900	1.900	1.900	1.900	1.701	0
2022-11-24	1.900	1.900	1.900	1.900	1.701	0
2022-11-23	1.900	1.900	1.900	1.900	1.701	0

← NewerPage 16 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.