Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.780	2.780	2.780	2.780	2.369	2,000
2022-03-01	2.840	2.850	2.780	2.780	2.369	74,000
2022-02-28	2.770	2.770	2.750	2.750	2.343	8,000
2022-02-25	2.790	2.790	2.760	2.790	2.377	104,800
2022-02-24	2.760	2.780	2.760	2.770	2.360	84,000
2022-02-23	2.770	2.780	2.770	2.780	2.369	2,000
2022-02-22	2.780	2.790	2.750	2.790	2.377	50,000
2022-02-21	2.800	2.830	2.780	2.830	2.411	20,000
2022-02-18	2.830	2.830	2.820	2.830	2.411	4,000
2022-02-17	2.830	2.830	2.820	2.820	2.403	54,000
2022-02-16	2.880	2.880	2.830	2.830	2.411	104,000
2022-02-15	2.840	2.850	2.820	2.840	2.420	124,000
2022-02-14	2.870	2.910	2.860	2.900	2.471	56,000
2022-02-11	2.930	2.930	2.910	2.930	2.497	18,000
2022-02-10	2.930	2.970	2.900	2.910	2.480	204,000
2022-02-09	2.860	2.870	2.860	2.870	2.446	46,000
2022-02-08	2.870	2.880	2.870	2.870	2.446	20,000
2022-02-07	2.890	2.890	2.860	2.860	2.437	76,000
2022-02-04	2.830	2.880	2.820	2.880	2.454	78,000
2022-01-31	2.860	2.870	2.790	2.870	2.446	160,000
2022-01-28	2.780	2.780	2.780	2.780	2.369	0
2022-01-27	2.780	2.780	2.780	2.780	2.369	0
2022-01-26	2.820	2.820	2.800	2.800	2.386	4,000
2022-01-25	2.780	2.780	2.780	2.780	2.369	0
2022-01-24	2.780	2.780	2.780	2.780	2.369	0
2022-01-21	2.770	2.780	2.770	2.780	2.369	4,000
2022-01-20	2.720	2.720	2.720	2.720	2.318	0
2022-01-19	2.720	2.720	2.720	2.720	2.318	0
2022-01-18	2.720	2.720	2.720	2.720	2.318	0
2022-01-17	2.720	2.720	2.720	2.720	2.318	0
2022-01-14	2.720	2.720	2.720	2.720	2.318	0
2022-01-13	2.720	2.720	2.720	2.720	2.318	0
2022-01-12	2.720	2.720	2.720	2.720	2.318	0
2022-01-11	2.710	2.710	2.710	2.710	2.309	0
2022-01-10	2.730	2.780	2.670	2.710	2.309	62,000
2022-01-07	2.730	2.730	2.730	2.730	2.326	0
2022-01-06	2.730	2.730	2.730	2.730	2.326	12,000
2022-01-05	2.640	2.720	2.640	2.720	2.318	98,000
2022-01-04	2.720	2.720	2.720	2.720	2.318	0
2022-01-03	2.720	2.720	2.720	2.720	2.318	6,000
2021-12-31	2.720	2.730	2.720	2.730	2.326	4,000
2021-12-30	2.760	2.760	2.760	2.760	2.352	0
2021-12-29	2.690	2.760	2.690	2.760	2.352	10,000
2021-12-28	2.690	2.700	2.690	2.700	2.301	14,000
2021-12-24	2.720	2.720	2.720	2.720	2.318	4,000
2021-12-23	2.800	2.800	2.700	2.710	2.309	162,000
2021-12-22	2.700	2.710	2.700	2.710	2.309	20,000
2021-12-21	2.800	2.800	2.710	2.710	2.309	96,000
2021-12-20	2.720	2.720	2.700	2.700	2.301	4,000
2021-12-17	2.700	2.790	2.700	2.790	2.377	204,000
2021-12-16	2.720	2.720	2.700	2.700	2.301	156,000
2021-12-15	2.750	2.750	2.680	2.700	2.301	18,000
2021-12-14	2.760	2.760	2.760	2.760	2.352	0
2021-12-13	2.760	2.760	2.760	2.760	2.352	0
2021-12-10	2.760	2.760	2.760	2.760	2.352	0
2021-12-09	2.760	2.760	2.760	2.760	2.352	0
2021-12-08	2.760	2.760	2.760	2.760	2.352	0
2021-12-07	2.760	2.760	2.760	2.760	2.352	0
2021-12-06	2.740	2.760	2.740	2.760	2.352	3,100
2021-12-03	2.780	2.780	2.780	2.780	2.369	0

← NewerPage 20 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.