Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.510	1.510	1.510	1.510	1.453	0
2025-05-09	1.510	1.510	1.510	1.510	1.453	0
2025-05-08	1.510	1.510	1.510	1.510	1.453	0
2025-05-07	1.510	1.510	1.510	1.510	1.453	0
2025-05-06	1.510	1.510	1.510	1.510	1.453	0
2025-05-02	1.500	1.510	1.500	1.510	1.453	4,000
2025-04-30	1.510	1.510	1.510	1.510	1.453	36,000
2025-04-29	1.500	1.500	1.500	1.500	1.444	0
2025-04-28	1.510	1.510	1.500	1.500	1.444	18,000
2025-04-25	1.510	1.510	1.510	1.510	1.453	2,000
2025-04-24	1.490	1.490	1.490	1.490	1.434	2,000
2025-04-23	1.500	1.500	1.490	1.490	1.434	78,000
2025-04-22	1.500	1.500	1.490	1.500	1.444	120,000
2025-04-17	1.480	1.500	1.480	1.490	1.434	452,000
2025-04-16	1.470	1.500	1.450	1.500	1.444	38,000
2025-04-15	1.440	1.460	1.440	1.460	1.405	140,000
2025-04-14	1.450	1.450	1.450	1.450	1.396	200,000
2025-04-11	1.440	1.470	1.440	1.450	1.396	366,000
2025-04-10	1.440	1.440	1.440	1.440	1.386	0
2025-04-09	1.430	1.430	1.410	1.420	1.367	112,000
2025-04-08	1.450	1.450	1.430	1.430	1.376	42,000
2025-04-07	1.500	1.500	1.430	1.430	1.376	796,000
2025-04-03	1.550	1.550	1.550	1.550	1.492	0
2025-04-02	1.520	1.550	1.490	1.550	1.492	5,382,400
2025-04-01	1.540	1.540	1.540	1.540	1.482	0
2025-03-31	1.580	1.600	1.540	1.540	1.482	72,000
2025-03-28	1.520	1.550	1.520	1.530	1.473	352,000
2025-03-27	1.540	1.540	1.510	1.520	1.463	514,000
2025-03-26	1.590	1.590	1.590	1.590	1.530	0
2025-03-25	1.590	1.590	1.590	1.590	1.530	0
2025-03-24	1.580	1.590	1.570	1.590	1.530	42,000
2025-03-21	1.620	1.620	1.620	1.620	1.559	0
2025-03-20	1.600	1.650	1.590	1.620	1.559	340,000
2025-03-19	1.620	1.640	1.600	1.640	1.578	580,000
2025-03-18	1.630	1.630	1.600	1.620	1.559	556,000
2025-03-17	1.520	1.620	1.520	1.600	1.540	1,252,000
2025-03-14	1.540	1.540	1.490	1.500	1.444	76,000
2025-03-13	1.490	1.490	1.460	1.490	1.434	62,000
2025-03-12	1.490	1.490	1.490	1.490	1.434	0
2025-03-11	1.490	1.500	1.470	1.490	1.434	174,000
2025-03-10	1.450	1.460	1.450	1.460	1.405	42,000
2025-03-07	1.450	1.450	1.450	1.450	1.396	0
2025-03-06	1.450	1.450	1.450	1.450	1.396	0
2025-03-05	1.430	1.440	1.430	1.440	1.386	8,020
2025-03-04	1.450	1.450	1.450	1.450	1.396	20,000
2025-03-03	1.470	1.470	1.440	1.440	1.386	54,000
2025-02-28	1.450	1.470	1.440	1.440	1.386	300,000
2025-02-27	1.470	1.470	1.470	1.470	1.415	0
2025-02-26	1.470	1.470	1.470	1.470	1.415	150
2025-02-25	1.470	1.470	1.470	1.470	1.415	0
2025-02-24	1.440	1.470	1.430	1.470	1.415	140,000
2025-02-21	1.450	1.460	1.430	1.430	1.376	96,000
2025-02-20	1.450	1.460	1.440	1.440	1.386	76,000
2025-02-19	1.430	1.450	1.420	1.450	1.396	1,876,000
2025-02-18	1.440	1.450	1.440	1.440	1.386	130,000
2025-02-17	1.440	1.470	1.440	1.460	1.405	344,000
2025-02-14	1.430	1.430	1.430	1.430	1.376	0
2025-02-13	1.420	1.430	1.420	1.420	1.367	154,000
2025-02-12	1.410	1.440	1.410	1.440	1.386	138,000
2025-02-11	1.430	1.430	1.400	1.410	1.357	396,000

← NewerPage 7 of 21 · 1,234 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.