Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.970	2.980	2.930	2.980	2.868	414,000
2026-01-26	3.000	3.010	2.910	2.960	2.849	1,528,000
2026-01-23	2.870	3.020	2.870	2.960	2.849	1,922,000
2026-01-22	2.890	2.950	2.810	2.850	2.743	924,000
2026-01-21	2.850	2.970	2.850	2.900	2.791	1,692,000
2026-01-20	2.810	2.850	2.800	2.850	2.743	276,000
2026-01-19	2.860	2.900	2.810	2.840	2.733	134,000
2026-01-16	2.890	2.910	2.830	2.860	2.753	626,000
2026-01-15	2.870	2.930	2.850	2.890	2.781	866,000
2026-01-14	2.890	2.990	2.870	2.910	2.801	2,110,000
2026-01-13	2.850	2.870	2.770	2.860	2.753	1,106,000
2026-01-12	2.630	2.850	2.630	2.820	2.714	2,538,000
2026-01-09	2.470	2.530	2.470	2.530	2.435	152,000
2026-01-08	2.500	2.520	2.470	2.510	2.416	426,000
2026-01-07	2.500	2.530	2.500	2.520	2.425	212,000
2026-01-06	2.480	2.570	2.470	2.500	2.406	640,000
2026-01-05	2.570	2.570	2.430	2.490	2.396	1,684,000
2026-01-02	2.340	2.620	2.340	2.620	2.522	3,404,000
2025-12-31	2.280	2.300	2.280	2.290	2.204	22,000
2025-12-30	2.350	2.350	2.290	2.310	2.223	258,000
2025-12-29	2.380	2.380	2.360	2.360	2.271	166,000
2025-12-24	2.390	2.390	2.370	2.370	2.281	43,000
2025-12-23	2.320	2.400	2.320	2.370	2.281	436,000
2025-12-22	2.300	2.320	2.300	2.320	2.233	276,000
2025-12-19	2.300	2.300	2.300	2.300	2.214	20,000
2025-12-18	2.310	2.310	2.290	2.300	2.214	30,000
2025-12-17	2.280	2.330	2.270	2.330	2.242	128,000
2025-12-16	2.340	2.340	2.260	2.270	2.185	182,000
2025-12-15	2.320	2.330	2.270	2.300	2.214	418,660
2025-12-12	2.230	2.360	2.230	2.290	2.204	266,000
2025-12-11	2.260	2.260	2.220	2.230	2.146	160,000
2025-12-10	2.200	2.250	2.200	2.220	2.137	508,000
2025-12-09	2.210	2.210	2.180	2.200	2.117	332,000
2025-12-08	2.250	2.270	2.210	2.210	2.127	178,000
2025-12-05	2.180	2.230	2.170	2.230	2.146	142,000
2025-12-04	2.240	2.270	2.190	2.220	2.137	142,000
2025-12-03	2.170	2.240	2.160	2.240	2.156	562,000
2025-12-02	2.130	2.210	2.110	2.210	2.127	212,000
2025-12-01	2.140	2.180	2.090	2.090	2.011	344,000
2025-11-28	2.140	2.140	2.110	2.120	2.040	48,000
2025-11-27	2.090	2.140	2.090	2.140	2.060	158,000
2025-11-26	2.070	2.080	2.060	2.080	2.002	134,000
2025-11-25	2.060	2.100	2.060	2.070	1.992	130,000
2025-11-24	2.080	2.080	2.060	2.060	1.983	30,000
2025-11-21	2.090	2.090	2.040	2.050	1.973	420,000
2025-11-20	2.120	2.120	2.120	2.120	2.040	0
2025-11-19	2.100	2.130	2.080	2.130	2.050	200,000
2025-11-18	2.160	2.160	2.070	2.090	2.011	440,000
2025-11-17	2.200	2.210	2.170	2.190	2.108	592,000
2025-11-14	2.250	2.250	2.200	2.220	2.137	264,000
2025-11-13	2.280	2.310	2.240	2.250	2.165	350,000
2025-11-12	2.250	2.260	2.240	2.240	2.156	62,000
2025-11-11	2.290	2.290	2.250	2.260	2.175	106,000
2025-11-10	2.250	2.280	2.220	2.270	2.185	120,000
2025-11-07	2.280	2.290	2.220	2.250	2.165	68,000
2025-11-06	2.210	2.300	2.210	2.300	2.214	330,100
2025-11-05	2.210	2.280	2.200	2.230	2.146	380,000
2025-11-04	2.320	2.340	2.240	2.260	2.175	552,000
2025-11-03	2.360	2.360	2.340	2.340	2.252	262,000
2025-10-31	2.350	2.400	2.350	2.400	2.310	428,000

← NewerPage 4 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.