Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.600	1.620	1.590	1.590	1.530	954,000
2025-08-01	1.670	1.670	1.600	1.620	1.559	1,564,000
2025-07-31	1.660	1.660	1.660	1.660	1.598	0
2025-07-30	1.670	1.670	1.660	1.660	1.598	113,575
2025-07-29	1.680	1.680	1.660	1.660	1.598	310,000
2025-07-28	1.680	1.680	1.650	1.680	1.617	146,000
2025-07-25	1.670	1.670	1.650	1.670	1.607	86,000
2025-07-24	1.660	1.670	1.650	1.670	1.607	58,000
2025-07-23	1.660	1.690	1.660	1.660	1.598	484,000
2025-07-22	1.650	1.650	1.640	1.650	1.588	108,000
2025-07-21	1.640	1.660	1.630	1.650	1.588	538,000
2025-07-18	1.650	1.650	1.630	1.630	1.569	106,000
2025-07-17	1.660	1.660	1.630	1.630	1.569	644,000
2025-07-16	1.650	1.650	1.630	1.640	1.578	330,000
2025-07-15	1.660	1.670	1.630	1.630	1.569	1,130,000
2025-07-14	1.650	1.680	1.630	1.640	1.578	536,000
2025-07-11	1.650	1.650	1.620	1.630	1.569	192,400
2025-07-10	1.630	1.640	1.630	1.640	1.578	56,000
2025-07-09	1.630	1.640	1.630	1.640	1.578	318,000
2025-07-08	1.640	1.650	1.630	1.630	1.569	1,302,000
2025-07-07	1.650	1.650	1.630	1.640	1.578	336,000
2025-07-04	1.630	1.640	1.620	1.640	1.578	562,000
2025-07-03	1.620	1.650	1.610	1.630	1.569	655,600
2025-07-02	1.610	1.670	1.600	1.650	1.588	264,000
2025-06-30	1.620	1.650	1.600	1.620	1.559	656,000
2025-06-27	1.640	1.640	1.600	1.610	1.550	278,000
2025-06-26	1.630	1.630	1.600	1.610	1.550	386,000
2025-06-25	1.600	1.630	1.590	1.600	1.540	704,000
2025-06-24	1.620	1.620	1.590	1.600	1.540	948,000
2025-06-23	1.610	1.620	1.590	1.620	1.559	570,000
2025-06-20	1.590	1.610	1.590	1.610	1.550	76,000
2025-06-19	1.610	1.610	1.580	1.600	1.540	234,000
2025-06-18	1.600	1.630	1.600	1.630	1.569	198,000
2025-06-17	1.580	1.600	1.580	1.600	1.540	14,000
2025-06-16	1.590	1.590	1.590	1.590	1.530	24,000
2025-06-13	1.600	1.630	1.590	1.590	1.530	162,000
2025-06-12	1.590	1.590	1.580	1.590	1.530	224,000
2025-06-11	1.580	1.580	1.580	1.580	1.521	22,000
2025-06-10	1.560	1.590	1.560	1.590	1.530	420,000
2025-06-09	1.580	1.580	1.560	1.570	1.511	118,000
2025-06-06	1.610	1.610	1.580	1.580	1.521	202,000
2025-06-05	1.600	1.600	1.570	1.600	1.540	210,000
2025-06-04	1.570	1.570	1.570	1.570	1.511	38,000
2025-06-03	1.580	1.600	1.570	1.570	1.511	1,098,800
2025-06-02	1.540	1.570	1.530	1.570	1.511	502,000
2025-05-30	1.550	1.550	1.550	1.550	1.492	94,000
2025-05-29	1.550	1.550	1.550	1.550	1.492	50,000
2025-05-28	1.550	1.550	1.550	1.550	1.492	0
2025-05-27	1.550	1.560	1.540	1.550	1.492	124,000
2025-05-26	1.570	1.570	1.570	1.570	1.511	0
2025-05-23	1.540	1.570	1.540	1.570	1.511	98,000
2025-05-22	1.540	1.580	1.540	1.550	1.492	42,000
2025-05-21	1.530	1.530	1.530	1.530	1.473	0
2025-05-20	1.510	1.540	1.510	1.530	1.473	200,000
2025-05-19	1.510	1.510	1.510	1.510	1.453	0
2025-05-16	1.510	1.510	1.510	1.510	1.453	0
2025-05-15	1.510	1.510	1.510	1.510	1.453	0
2025-05-14	1.510	1.510	1.510	1.510	1.453	0
2025-05-13	1.510	1.510	1.510	1.510	1.453	0
2025-05-12	1.510	1.510	1.510	1.510	1.453	0

← NewerPage 6 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.