Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.860	1.900	1.850	1.900	1.701	54,980
2022-11-21	1.900	1.900	1.850	1.850	1.657	52,000
2022-11-18	1.930	1.940	1.880	1.890	1.693	24,000
2022-11-17	1.900	1.900	1.900	1.900	1.701	0
2022-11-16	1.900	1.900	1.900	1.900	1.701	32,000
2022-11-15	1.950	1.970	1.950	1.970	1.764	8,000
2022-11-14	1.840	1.900	1.840	1.900	1.701	86,000
2022-11-11	1.770	1.880	1.770	1.830	1.639	132,000
2022-11-10	1.710	1.710	1.700	1.700	1.522	44,000
2022-11-09	1.800	1.800	1.800	1.800	1.612	0
2022-11-08	1.780	1.780	1.780	1.780	1.594	0
2022-11-07	1.760	1.760	1.760	1.760	1.576	0
2022-11-04	1.760	1.760	1.760	1.760	1.576	0
2022-11-03	1.730	1.730	1.730	1.730	1.549	0
2022-11-02	1.730	1.730	1.730	1.730	1.549	0
2022-11-01	1.750	1.750	1.690	1.690	1.513	14,000
2022-10-31	1.720	1.720	1.720	1.720	1.540	0
2022-10-28	1.720	1.720	1.720	1.720	1.540	0
2022-10-27	1.740	1.740	1.740	1.740	1.558	10,000
2022-10-26	1.740	1.740	1.740	1.740	1.558	0
2022-10-25	1.750	1.750	1.750	1.750	1.567	0
2022-10-24	1.770	1.770	1.750	1.760	1.576	78,000
2022-10-21	1.800	1.800	1.800	1.800	1.612	0
2022-10-20	1.800	1.800	1.800	1.800	1.612	0
2022-10-19	1.800	1.800	1.800	1.800	1.612	28,000
2022-10-18	1.800	1.800	1.800	1.800	1.612	10,000
2022-10-17	1.840	1.850	1.780	1.840	1.648	30,000
2022-10-14	1.840	1.840	1.840	1.840	1.648	0
2022-10-13	1.840	1.840	1.840	1.840	1.648	0
2022-10-12	1.840	1.840	1.840	1.840	1.648	0
2022-10-11	1.860	1.860	1.860	1.860	1.666	0
2022-10-10	1.840	1.910	1.780	1.880	1.684	32,000
2022-10-07	1.800	1.800	1.800	1.800	1.612	0
2022-10-06	1.810	1.810	1.810	1.810	1.621	0
2022-10-05	1.820	1.820	1.810	1.810	1.621	56,000
2022-10-03	1.840	1.840	1.750	1.770	1.585	12,000
2022-09-30	1.780	1.780	1.780	1.780	1.594	0
2022-09-29	1.900	1.900	1.760	1.780	1.594	140,000
2022-09-28	2.040	2.040	1.800	1.900	1.701	128,000
2022-09-27	2.040	2.040	2.040	2.040	1.827	20,000
2022-09-26	2.130	2.130	2.060	2.060	1.845	40,000
2022-09-23	2.120	2.120	2.120	2.120	1.898	0
2022-09-22	2.120	2.120	2.120	2.120	1.898	4,000
2022-09-21	2.210	2.210	2.140	2.140	1.916	10,000
2022-09-20	2.180	2.180	2.180	2.180	1.952	2,000
2022-09-19	2.140	2.140	2.140	2.140	1.916	0
2022-09-16	2.140	2.140	2.140	2.140	1.916	0
2022-09-15	2.150	2.150	2.140	2.140	1.916	24,000
2022-09-14	2.190	2.190	2.190	2.190	1.961	2,000
2022-09-13	2.190	2.190	2.190	2.190	1.961	0
2022-09-09	2.190	2.190	2.190	2.190	1.961	0
2022-09-08	2.190	2.190	2.190	2.190	1.961	0
2022-09-07	2.160	2.200	2.150	2.190	1.961	28,400
2022-09-06	2.170	2.170	2.170	2.170	1.943	0
2022-09-05	2.200	2.200	2.150	2.150	1.919	36,000
2022-09-02	2.200	2.200	2.200	2.200	1.963	0
2022-09-01	2.200	2.200	2.200	2.200	1.963	0
2022-08-31	2.200	2.200	2.200	2.200	1.963	18,000
2022-08-30	2.160	2.160	2.160	2.160	1.928	0
2022-08-29	2.180	2.180	2.160	2.160	1.928	4,880

← NewerPage 17 of 21 · 1,229 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.