Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.380	2.390	2.340	2.350	2.262	264,000
2025-10-28	2.490	2.490	2.360	2.380	2.291	1,108,000
2025-10-27	2.480	2.550	2.480	2.510	2.416	304,000
2025-10-24	2.450	2.490	2.430	2.480	2.387	218,000
2025-10-23	2.500	2.500	2.410	2.440	2.348	270,000
2025-10-22	2.500	2.500	2.440	2.500	2.406	942,000
2025-10-21	2.540	2.580	2.530	2.570	2.473	574,000
2025-10-20	2.520	2.540	2.490	2.520	2.425	212,000
2025-10-17	2.640	2.670	2.490	2.520	2.425	1,114,000
2025-10-16	2.610	2.690	2.580	2.580	2.483	846,000
2025-10-15	2.570	2.630	2.510	2.600	2.502	776,000
2025-10-14	2.700	2.790	2.580	2.580	2.483	1,936,000
2025-10-13	2.660	2.800	2.600	2.670	2.570	1,724,000
2025-10-10	2.810	2.860	2.660	2.670	2.570	1,832,000
2025-10-09	2.640	2.920	2.580	2.810	2.704	5,127,720
2025-10-08	2.360	2.640	2.340	2.600	2.502	4,085,600
2025-10-06	2.200	2.400	2.200	2.340	2.252	1,280,800
2025-10-03	2.220	2.220	2.190	2.200	2.117	96,000
2025-10-02	2.190	2.260	2.190	2.230	2.146	852,000
2025-09-30	2.230	2.240	2.190	2.230	2.146	290,000
2025-09-29	2.180	2.240	2.180	2.230	2.146	110,000
2025-09-26	2.230	2.230	2.170	2.170	2.088	336,000
2025-09-25	2.280	2.290	2.230	2.230	2.146	268,000
2025-09-24	2.310	2.310	2.270	2.280	2.194	222,000
2025-09-23	2.300	2.300	2.270	2.300	2.214	268,000
2025-09-22	2.290	2.330	2.260	2.300	2.214	1,150,000
2025-09-19	2.260	2.280	2.250	2.270	2.185	172,000
2025-09-18	2.300	2.320	2.280	2.300	2.214	196,000
2025-09-17	2.360	2.360	2.290	2.320	2.233	720,000
2025-09-16	2.380	2.380	2.340	2.380	2.291	146,000
2025-09-15	2.400	2.460	2.400	2.430	2.339	336,000
2025-09-12	2.440	2.480	2.410	2.450	2.358	716,000
2025-09-11	2.330	2.480	2.330	2.470	2.377	2,682,000
2025-09-10	2.320	2.320	2.280	2.300	2.214	596,040
2025-09-09	2.250	2.340	2.250	2.310	2.223	476,000
2025-09-08	2.260	2.290	2.240	2.250	2.165	794,000
2025-09-05	2.210	2.320	2.190	2.320	2.233	688,000
2025-09-04	2.240	2.240	2.100	2.170	2.088	2,146,000
2025-09-03	2.250	2.300	2.230	2.240	2.156	208,000
2025-09-02	2.350	2.350	2.240	2.240	2.156	522,000
2025-09-01	2.260	2.350	2.210	2.310	2.223	792,000
2025-08-29	2.180	2.250	2.180	2.210	2.127	588,000
2025-08-28	2.300	2.300	2.010	2.180	2.098	6,250,000
2025-08-27	2.420	2.420	2.330	2.380	2.291	610,000
2025-08-26	2.410	2.500	2.340	2.370	2.281	1,190,000
2025-08-25	2.300	2.450	2.280	2.430	2.339	2,530,000
2025-08-22	2.190	2.270	2.180	2.270	2.185	1,068,000
2025-08-21	2.290	2.350	2.180	2.190	2.108	3,092,000
2025-08-20	2.230	2.260	2.100	2.140	2.060	1,192,000
2025-08-19	2.050	2.240	2.050	2.230	2.146	1,900,000
2025-08-18	1.880	2.130	1.870	2.010	1.934	3,826,000
2025-08-15	1.810	1.880	1.810	1.850	1.781	2,042,000
2025-08-14	1.760	1.800	1.750	1.770	1.704	1,167,720
2025-08-13	1.710	1.780	1.710	1.730	1.665	764,000
2025-08-12	1.690	1.710	1.670	1.710	1.646	70,000
2025-08-11	1.690	1.710	1.670	1.670	1.607	1,248,300
2025-08-08	1.690	1.690	1.670	1.680	1.617	322,000
2025-08-07	1.650	1.690	1.650	1.670	1.607	1,296,000
2025-08-06	1.640	1.640	1.620	1.630	1.569	126,000
2025-08-05	1.600	1.630	1.600	1.630	1.569	316,000

← NewerPage 5 of 21 · 1,233 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.