Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.220	2.230	2.160	2.160	2.160	84,000
2026-07-27	2.190	2.190	2.190	2.190	2.190	0
2026-07-24	2.240	2.250	2.190	2.190	2.190	928,000
2026-07-23	2.150	2.210	2.150	2.180	2.180	271,660
2026-07-22	2.150	2.150	2.120	2.120	2.120	70,000
2026-07-21	2.180	2.180	2.120	2.120	2.120	86,000
2026-07-20	2.110	2.110	2.110	2.110	2.110	0
2026-07-17	2.130	2.160	2.100	2.110	2.110	616,000
2026-07-16	2.120	2.170	2.120	2.150	2.150	102,000
2026-07-15	2.170	2.170	2.120	2.120	2.120	48,000
2026-07-14	2.170	2.170	2.170	2.170	2.170	0
2026-07-13	2.210	2.210	2.170	2.170	2.170	58,000
2026-07-10	2.200	2.210	2.160	2.200	2.200	132,000
2026-07-09	2.200	2.200	2.200	2.200	2.200	0
2026-07-08	2.160	2.200	2.150	2.200	2.200	66,000
2026-07-07	2.140	2.180	2.140	2.160	2.160	304,000
2026-07-06	2.170	2.170	2.110	2.140	2.140	30,000
2026-07-03	2.230	2.230	2.140	2.150	2.150	94,000
2026-07-02	2.170	2.180	2.160	2.180	2.180	30,000
2026-06-30	2.210	2.210	2.130	2.130	2.130	2,694,000
2026-06-29	2.170	2.210	2.170	2.210	2.210	198,000
2026-06-26	2.190	2.220	2.180	2.210	2.210	1,454,000
2026-06-25	2.280	2.290	2.190	2.190	2.190	654,000
2026-06-24	2.310	2.310	2.210	2.240	2.240	522,740
2026-06-23	2.330	2.370	2.300	2.320	2.320	3,046,000
2026-06-22	2.350	2.400	2.350	2.390	2.390	242,000
2026-06-18	2.380	2.410	2.360	2.390	2.390	686,000
2026-06-17	2.460	2.460	2.380	2.380	2.380	656,000
2026-06-16	2.550	2.560	2.440	2.500	2.500	2,038,000
2026-06-15	2.580	2.580	2.420	2.490	2.490	1,030,000
2026-06-12	2.560	2.590	2.520	2.560	2.560	540,000
2026-06-11	2.570	2.570	2.480	2.510	2.510	1,138,000
2026-06-10	2.420	2.580	2.400	2.500	2.500	11,164,000
2026-06-09	2.410	2.430	2.380	2.390	2.390	486,420
2026-06-08	2.330	2.420	2.330	2.420	2.420	3,608,000
2026-06-05	2.410	2.430	2.390	2.430	2.430	296,000
2026-06-04	2.400	2.400	2.350	2.400	2.400	572,000
2026-06-03	2.400	2.450	2.370	2.370	2.370	342,000
2026-06-02	2.380	2.400	2.340	2.400	2.400	542,000
2026-06-01	2.300	2.370	2.300	2.350	2.350	308,000
2026-05-29	2.290	2.330	2.120	2.300	2.300	3,228,000
2026-05-28	2.360	2.390	2.310	2.310	2.310	532,000
2026-05-27	2.350	2.380	2.350	2.360	2.360	178,000
2026-05-26	2.360	2.380	2.310	2.380	2.380	476,000
2026-05-22	2.390	2.410	2.360	2.370	2.370	342,000
2026-05-21	2.350	2.390	2.340	2.390	2.390	526,000
2026-05-20	2.360	2.360	2.310	2.330	2.330	780,000
2026-05-19	2.400	2.440	2.350	2.370	2.370	474,000
2026-05-18	2.400	2.430	2.350	2.360	2.360	508,000
2026-05-15	2.450	2.490	2.380	2.400	2.400	896,000
2026-05-14	2.440	2.490	2.440	2.450	2.450	526,000
2026-05-13	2.560	2.560	2.380	2.510	2.510	1,368,000
2026-05-12	2.660	2.660	2.620	2.660	2.560	298,000
2026-05-11	2.650	2.680	2.600	2.620	2.522	690,000
2026-05-08	2.670	2.680	2.640	2.650	2.550	252,000
2026-05-07	2.690	2.710	2.660	2.670	2.570	208,000
2026-05-06	2.600	2.670	2.600	2.640	2.541	296,000
2026-05-05	2.620	2.630	2.600	2.600	2.502	218,000
2026-05-04	2.650	2.660	2.610	2.610	2.512	339,040
2026-04-30	2.700	2.700	2.650	2.650	2.550	316,000

← NewerPage 2 of 5 · 246 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.