Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.460	2.490	2.460	2.490	2.222	4,000
2022-05-31	2.450	2.450	2.430	2.440	2.177	40,000
2022-05-30	2.430	2.430	2.430	2.430	2.169	0
2022-05-27	2.430	2.430	2.430	2.430	2.169	0
2022-05-26	2.430	2.430	2.430	2.430	2.169	700,000
2022-05-25	2.430	2.440	2.430	2.430	2.169	60,000
2022-05-24	2.430	2.430	2.430	2.430	2.169	0
2022-05-23	2.420	2.430	2.420	2.430	2.169	48,000
2022-05-20	2.460	2.460	2.440	2.450	2.186	26,000
2022-05-19	2.460	2.460	2.400	2.400	2.142	144,000
2022-05-18	2.510	2.510	2.460	2.470	2.204	40,000
2022-05-17	2.500	2.510	2.440	2.490	2.222	138,000
2022-05-16	2.460	2.490	2.450	2.490	2.222	14,000
2022-05-13	2.480	2.510	2.480	2.500	2.231	40,000
2022-05-12	2.500	2.500	2.460	2.460	2.195	34,000
2022-05-11	2.500	2.500	2.500	2.500	2.231	16,000
2022-05-10	2.520	2.520	2.440	2.490	2.222	186,000
2022-05-06	2.570	2.570	2.550	2.560	2.285	44,000
2022-05-05	2.620	2.630	2.600	2.630	2.347	62,000
2022-05-04	2.720	2.720	2.610	2.650	2.365	43,600
2022-05-03	2.770	2.770	2.770	2.770	2.360	20,000
2022-04-29	2.770	2.770	2.770	2.770	2.360	0
2022-04-28	2.770	2.770	2.770	2.770	2.360	0
2022-04-27	2.740	2.770	2.740	2.770	2.360	16,000
2022-04-26	2.780	2.780	2.780	2.780	2.369	0
2022-04-25	2.780	2.780	2.780	2.780	2.369	0
2022-04-22	2.800	2.800	2.800	2.800	2.386	30,000
2022-04-21	2.810	2.830	2.780	2.810	2.394	40,000
2022-04-20	2.850	2.880	2.810	2.810	2.394	102,000
2022-04-19	2.800	2.800	2.800	2.800	2.386	84,000
2022-04-14	2.800	2.890	2.770	2.850	2.429	274,000
2022-04-13	2.790	2.840	2.790	2.810	2.394	358,000
2022-04-12	2.790	2.790	2.790	2.790	2.377	0
2022-04-11	2.770	2.800	2.770	2.790	2.377	1,400,000
2022-04-08	2.740	2.760	2.740	2.760	2.352	16,000
2022-04-07	2.760	2.760	2.750	2.760	2.352	46,000
2022-04-06	2.770	2.780	2.770	2.780	2.369	70,000
2022-04-04	2.770	2.790	2.740	2.770	2.360	78,000
2022-04-01	2.720	2.750	2.720	2.750	2.343	58,000
2022-03-31	2.730	2.800	2.720	2.770	2.360	98,000
2022-03-30	2.730	2.730	2.730	2.730	2.326	0
2022-03-29	2.730	2.730	2.730	2.730	2.326	0
2022-03-28	2.720	2.800	2.690	2.700	2.301	82,000
2022-03-25	2.760	2.760	2.760	2.760	2.352	0
2022-03-24	2.770	2.770	2.760	2.760	2.352	36,000
2022-03-23	2.730	2.760	2.730	2.760	2.352	6,000
2022-03-22	2.730	2.800	2.730	2.780	2.369	24,000
2022-03-21	2.730	2.750	2.720	2.720	2.318	46,000
2022-03-18	2.720	2.770	2.720	2.760	2.352	72,000
2022-03-17	2.690	2.690	2.610	2.690	2.292	72,000
2022-03-16	2.600	2.600	2.600	2.600	2.216	20,000
2022-03-15	2.490	2.490	2.460	2.480	2.113	128,000
2022-03-14	2.560	2.560	2.510	2.520	2.147	62,000
2022-03-11	2.670	2.670	2.600	2.630	2.241	98,000
2022-03-10	2.680	2.680	2.670	2.680	2.284	154,000
2022-03-09	2.680	2.680	2.650	2.650	2.258	36,000
2022-03-08	2.710	2.720	2.710	2.710	2.309	22,000
2022-03-07	2.700	2.720	2.700	2.720	2.318	46,000
2022-03-04	2.750	2.750	2.750	2.750	2.343	4,000
2022-03-03	2.780	2.780	2.780	2.780	2.369	0

← NewerPage 19 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.