Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.150	2.150	2.150	2.150	1.919	0
2022-08-25	2.160	2.160	2.150	2.150	1.919	40,000
2022-08-24	2.170	2.170	2.170	2.170	1.936	0
2022-08-23	2.170	2.170	2.170	2.170	1.936	0
2022-08-22	2.170	2.170	2.160	2.170	1.936	10,000
2022-08-19	2.180	2.200	2.180	2.200	1.963	14,000
2022-08-18	2.200	2.200	2.200	2.200	1.963	0
2022-08-17	2.200	2.200	2.200	2.200	1.963	16,000
2022-08-16	2.170	2.170	2.170	2.170	1.936	0
2022-08-15	2.160	2.160	2.160	2.160	1.928	0
2022-08-12	2.160	2.160	2.160	2.160	1.928	0
2022-08-11	2.180	2.180	2.160	2.160	1.928	20,000
2022-08-10	2.190	2.190	2.190	2.190	1.954	0
2022-08-09	2.190	2.250	2.190	2.190	1.954	24,000
2022-08-08	2.200	2.200	2.160	2.160	1.928	50,000
2022-08-05	2.240	2.270	2.200	2.270	2.026	46,000
2022-08-04	2.300	2.300	2.180	2.250	2.008	112,000
2022-08-03	2.300	2.300	2.300	2.300	2.052	4,000
2022-08-02	2.320	2.320	2.300	2.300	2.052	16,000
2022-08-01	2.350	2.350	2.350	2.350	2.097	0
2022-07-29	2.350	2.350	2.350	2.350	2.097	0
2022-07-28	2.350	2.350	2.350	2.350	2.097	12,000
2022-07-27	2.350	2.350	2.350	2.350	2.097	0
2022-07-26	2.350	2.350	2.300	2.350	2.097	84,000
2022-07-25	2.360	2.360	2.360	2.360	2.106	0
2022-07-22	2.360	2.360	2.360	2.360	2.106	2,000
2022-07-21	2.410	2.420	2.410	2.420	2.160	16,000
2022-07-20	2.400	2.400	2.400	2.400	2.142	0
2022-07-19	2.370	2.400	2.370	2.400	2.142	20,000
2022-07-18	2.320	2.320	2.320	2.320	2.070	2,000
2022-07-15	2.360	2.360	2.320	2.340	2.088	34,000
2022-07-14	2.360	2.360	2.360	2.360	2.106	0
2022-07-13	2.370	2.370	2.360	2.360	2.106	4,000
2022-07-12	2.370	2.370	2.370	2.370	2.115	0
2022-07-11	2.370	2.370	2.370	2.370	2.115	2,000
2022-07-08	2.370	2.370	2.370	2.370	2.115	0
2022-07-07	2.370	2.370	2.370	2.370	2.115	0
2022-07-06	2.380	2.380	2.360	2.360	2.106	10,000
2022-07-05	2.420	2.420	2.400	2.400	2.142	22,000
2022-07-04	2.430	2.450	2.430	2.440	2.177	28,000
2022-06-30	2.420	2.450	2.420	2.450	2.186	30,000
2022-06-29	2.410	2.420	2.410	2.420	2.160	6,000
2022-06-28	2.450	2.450	2.450	2.450	2.186	4,000
2022-06-27	2.390	2.440	2.360	2.440	2.177	70,640
2022-06-24	2.470	2.470	2.470	2.470	2.204	0
2022-06-23	2.470	2.470	2.470	2.470	2.204	10,000
2022-06-22	2.470	2.470	2.470	2.470	2.204	16,000
2022-06-21	2.440	2.520	2.440	2.470	2.204	184,000
2022-06-20	2.420	2.440	2.360	2.440	2.177	148,000
2022-06-17	2.490	2.490	2.360	2.360	2.106	156,000
2022-06-16	2.510	2.510	2.510	2.510	2.240	0
2022-06-15	2.510	2.510	2.510	2.510	2.240	0
2022-06-14	2.510	2.510	2.510	2.510	2.240	4,000
2022-06-13	2.520	2.520	2.520	2.520	2.249	0
2022-06-10	2.520	2.530	2.520	2.530	2.258	11,204,000
2022-06-09	2.520	2.520	2.520	2.520	2.249	2,000
2022-06-08	2.510	2.510	2.510	2.510	2.240	2,000
2022-06-07	2.490	2.490	2.490	2.490	2.222	4,000
2022-06-06	2.490	2.520	2.490	2.490	2.222	14,000
2022-06-02	2.450	2.450	2.440	2.450	2.186	34,000

← NewerPage 18 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.