Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.710	2.720	2.700	2.710	2.608	560,000
2026-04-28	2.720	2.720	2.700	2.710	2.608	130,000
2026-04-27	2.750	2.750	2.720	2.720	2.618	100,000
2026-04-24	2.700	2.730	2.690	2.730	2.627	224,000
2026-04-23	2.730	2.740	2.690	2.700	2.599	458,000
2026-04-22	2.720	2.730	2.710	2.710	2.608	256,000
2026-04-21	2.710	2.730	2.690	2.730	2.627	460,000
2026-04-20	2.760	2.770	2.730	2.730	2.627	366,000
2026-04-17	2.760	2.760	2.720	2.750	2.647	234,000
2026-04-16	2.730	2.770	2.700	2.770	2.666	396,000
2026-04-15	2.780	2.780	2.730	2.750	2.647	242,000
2026-04-14	2.770	2.780	2.710	2.760	2.656	772,000
2026-04-13	2.810	2.810	2.750	2.780	2.676	604,000
2026-04-10	2.850	2.850	2.820	2.830	2.724	640,000
2026-04-09	2.860	2.920	2.820	2.850	2.743	878,000
2026-04-08	2.760	2.940	2.760	2.890	2.781	2,158,000
2026-04-02	2.810	2.810	2.720	2.720	2.618	900,000
2026-04-01	2.830	2.850	2.800	2.850	2.743	564,000
2026-03-31	2.770	2.810	2.730	2.760	2.656	1,280,000
2026-03-30	2.690	2.790	2.680	2.790	2.685	1,388,002
2026-03-27	2.600	2.760	2.600	2.740	2.637	1,658,000
2026-03-26	2.720	2.730	2.560	2.650	2.550	1,152,000
2026-03-25	2.810	2.810	2.730	2.770	2.666	378,000
2026-03-24	2.700	2.810	2.670	2.800	2.695	1,146,000
2026-03-23	2.760	2.760	2.600	2.660	2.560	2,156,000
2026-03-20	2.770	2.850	2.770	2.780	2.676	700,000
2026-03-19	2.850	2.880	2.730	2.770	2.666	3,058,000
2026-03-18	2.800	2.960	2.800	2.920	2.810	1,382,000
2026-03-17	2.980	2.980	2.780	2.810	2.704	7,132,000
2026-03-16	3.180	3.200	3.100	3.120	3.003	1,474,000
2026-03-13	3.310	3.310	3.190	3.230	3.109	2,518,000
2026-03-12	3.360	3.390	3.300	3.350	3.224	534,000
2026-03-11	3.350	3.410	3.300	3.350	3.224	988,000
2026-03-10	3.340	3.430	3.330	3.380	3.253	1,092,000
2026-03-09	3.280	3.300	3.130	3.300	3.176	1,918,000
2026-03-06	3.280	3.370	3.250	3.360	3.234	2,148,000
2026-03-05	3.440	3.440	3.290	3.340	3.214	982,000
2026-03-04	3.390	3.390	3.300	3.370	3.243	1,506,000
2026-03-03	3.690	3.700	3.440	3.440	3.311	1,708,000
2026-03-02	3.590	3.680	3.580	3.650	3.513	3,462,000
2026-02-27	3.470	3.600	3.430	3.570	3.436	1,586,000
2026-02-26	3.520	3.520	3.420	3.470	3.340	1,006,000
2026-02-25	3.450	3.610	3.450	3.540	3.407	2,100,000
2026-02-24	3.450	3.520	3.430	3.440	3.311	1,110,000
2026-02-23	3.300	3.540	3.300	3.510	3.378	3,576,000
2026-02-20	3.310	3.310	3.190	3.240	3.118	732,000
2026-02-16	3.290	3.290	3.250	3.280	3.157	134,000
2026-02-13	3.270	3.310	3.210	3.310	3.186	692,000
2026-02-12	3.280	3.340	3.250	3.290	3.166	1,760,000
2026-02-11	3.240	3.300	3.150	3.290	3.166	2,682,000
2026-02-10	3.030	3.300	3.020	3.240	3.118	3,862,000
2026-02-09	3.070	3.100	2.940	2.970	2.858	3,660,000
2026-02-06	2.880	3.090	2.860	3.070	2.955	4,826,000
2026-02-05	2.850	2.870	2.810	2.820	2.714	562,000
2026-02-04	2.880	2.900	2.850	2.890	2.781	316,000
2026-02-03	2.810	2.910	2.810	2.910	2.801	554,000
2026-02-02	2.860	2.860	2.730	2.790	2.685	1,052,000
2026-01-30	2.920	2.920	2.830	2.910	2.801	1,114,000
2026-01-29	3.070	3.090	2.890	2.940	2.830	2,348,000
2026-01-28	2.980	3.070	2.980	3.050	2.935	2,326,840

← NewerPage 3 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.