Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.410	1.430	1.410	1.430	1.376	102,000
2025-02-07	1.410	1.410	1.400	1.410	1.357	128,000
2025-02-06	1.420	1.420	1.410	1.410	1.357	8,000
2025-02-05	1.420	1.420	1.420	1.420	1.367	0
2025-02-04	1.420	1.420	1.420	1.420	1.367	0
2025-02-03	1.420	1.420	1.420	1.420	1.367	6,000
2025-01-28	1.420	1.420	1.420	1.420	1.367	0
2025-01-27	1.420	1.420	1.420	1.420	1.367	50,000
2025-01-24	1.420	1.420	1.420	1.420	1.367	10,000
2025-01-23	1.420	1.420	1.420	1.420	1.367	0
2025-01-22	1.420	1.420	1.420	1.420	1.367	0
2025-01-21	1.440	1.440	1.420	1.420	1.367	64,000
2025-01-20	1.420	1.430	1.400	1.430	1.376	46,000
2025-01-17	1.420	1.420	1.420	1.420	1.367	0
2025-01-16	1.420	1.420	1.420	1.420	1.367	0
2025-01-15	1.420	1.420	1.410	1.420	1.367	90,000
2025-01-14	1.410	1.410	1.410	1.410	1.357	0
2025-01-13	1.400	1.410	1.390	1.410	1.357	508,000
2025-01-10	1.420	1.420	1.420	1.420	1.367	0
2025-01-09	1.400	1.420	1.400	1.420	1.367	140,000
2025-01-08	1.400	1.410	1.400	1.400	1.347	158,000
2025-01-07	1.410	1.420	1.400	1.420	1.367	224,000
2025-01-06	1.420	1.430	1.420	1.420	1.367	116,000
2025-01-03	1.420	1.420	1.420	1.420	1.367	16,000
2025-01-02	1.430	1.430	1.420	1.420	1.367	22,000
2024-12-31	1.440	1.450	1.440	1.450	1.396	36,000
2024-12-30	1.400	1.430	1.390	1.410	1.357	210,000
2024-12-27	1.400	1.410	1.400	1.400	1.347	164,000
2024-12-24	1.400	1.400	1.400	1.400	1.347	34,000
2024-12-23	1.400	1.400	1.400	1.400	1.347	0
2024-12-20	1.400	1.400	1.390	1.400	1.347	14,000
2024-12-19	1.410	1.410	1.390	1.390	1.338	262,000
2024-12-18	1.410	1.410	1.400	1.400	1.347	328,000
2024-12-17	1.410	1.410	1.390	1.400	1.347	322,000
2024-12-16	1.410	1.410	1.390	1.390	1.338	380,000
2024-12-13	1.410	1.410	1.390	1.410	1.357	574,000
2024-12-12	1.400	1.420	1.400	1.420	1.367	392,000
2024-12-11	1.400	1.410	1.390	1.410	1.357	428,000
2024-12-10	1.400	1.410	1.400	1.400	1.347	440,000
2024-12-09	1.400	1.400	1.390	1.400	1.347	608,000
2024-12-06	1.400	1.400	1.390	1.390	1.338	6,000
2024-12-05	1.390	1.390	1.390	1.390	1.338	0
2024-12-04	1.400	1.400	1.390	1.390	1.338	8,000
2024-12-03	1.400	1.400	1.390	1.390	1.338	30,000
2024-12-02	1.410	1.410	1.410	1.410	1.357	0
2024-11-29	1.410	1.410	1.410	1.410	1.357	0
2024-11-28	1.400	1.410	1.400	1.410	1.357	142,000
2024-11-27	1.400	1.420	1.400	1.420	1.367	48,000
2024-11-26	1.400	1.420	1.400	1.420	1.367	140,000
2024-11-25	1.420	1.430	1.410	1.410	1.357	326,000
2024-11-22	1.420	1.420	1.410	1.420	1.367	76,000
2024-11-21	1.420	1.420	1.410	1.420	1.367	166,000
2024-11-20	1.430	1.430	1.400	1.420	1.367	232,000
2024-11-19	1.430	1.430	1.410	1.420	1.367	50,000
2024-11-18	1.430	1.430	1.410	1.420	1.367	52,000
2024-11-15	1.430	1.440	1.410	1.420	1.367	786,000
2024-11-14	1.440	1.450	1.420	1.440	1.386	14,000
2024-11-13	1.450	1.450	1.450	1.450	1.396	0
2024-11-12	1.450	1.450	1.450	1.450	1.396	0
2024-11-11	1.450	1.460	1.430	1.460	1.405	50,000

← NewerPage 8 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.