Allied Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.450	1.460	1.450	1.460	1.405	54,000
2024-11-07	1.470	1.480	1.440	1.480	1.424	84,000
2024-11-06	1.460	1.470	1.440	1.470	1.415	70,000
2024-11-05	1.460	1.470	1.440	1.470	1.415	616,000
2024-11-04	1.480	1.480	1.470	1.470	1.415	22,000
2024-11-01	1.470	1.470	1.470	1.470	1.415	0
2024-10-31	1.470	1.480	1.450	1.470	1.415	240,000
2024-10-30	1.520	1.520	1.480	1.480	1.424	140,000
2024-10-29	1.490	1.490	1.490	1.490	1.434	0
2024-10-28	1.480	1.510	1.480	1.490	1.434	310,000
2024-10-25	1.480	1.480	1.480	1.480	1.424	0
2024-10-24	1.490	1.510	1.480	1.480	1.424	574,000
2024-10-23	1.490	1.490	1.490	1.490	1.434	8,000
2024-10-22	1.500	1.500	1.490	1.490	1.434	148,000
2024-10-21	1.490	1.490	1.450	1.490	1.434	276,000
2024-10-18	1.490	1.500	1.480	1.500	1.444	368,000
2024-10-17	1.500	1.500	1.480	1.480	1.424	94,000
2024-10-16	1.480	1.500	1.470	1.500	1.444	434,000
2024-10-15	1.470	1.530	1.470	1.470	1.415	466,000
2024-10-14	1.550	1.550	1.540	1.540	1.482	1,200,000
2024-10-10	1.530	1.530	1.520	1.530	1.473	28,000
2024-10-09	1.500	1.540	1.500	1.530	1.473	810,000
2024-10-08	1.650	1.650	1.590	1.590	1.530	434,000
2024-10-07	1.670	1.710	1.630	1.680	1.617	1,738,000
2024-10-04	1.600	1.660	1.600	1.630	1.569	824,000
2024-10-03	1.590	1.600	1.560	1.600	1.540	84,000
2024-10-02	1.530	1.600	1.530	1.600	1.540	168,000
2024-09-30	1.490	1.520	1.490	1.510	1.453	304,000
2024-09-27	1.520	1.520	1.430	1.490	1.434	482,000
2024-09-26	1.510	1.510	1.490	1.500	1.444	22,000
2024-09-25	1.520	1.530	1.510	1.510	1.453	90,000
2024-09-24	1.480	1.480	1.480	1.480	1.424	0
2024-09-23	1.480	1.480	1.480	1.480	1.424	0
2024-09-20	1.460	1.480	1.460	1.470	1.415	60,000
2024-09-19	1.480	1.480	1.480	1.480	1.424	22,000
2024-09-17	1.460	1.510	1.460	1.460	1.405	206,000
2024-09-16	1.410	1.450	1.410	1.450	1.396	82,000
2024-09-13	1.450	1.450	1.450	1.450	1.396	0
2024-09-12	1.450	1.450	1.450	1.450	1.396	0
2024-09-11	1.450	1.450	1.450	1.450	1.396	0
2024-09-10	1.450	1.450	1.430	1.450	1.396	182,000
2024-09-09	1.480	1.480	1.480	1.480	1.424	0
2024-09-05	1.480	1.480	1.480	1.480	1.424	0
2024-09-04	1.450	1.480	1.450	1.480	1.424	124,000
2024-09-03	1.490	1.490	1.490	1.490	1.434	0
2024-09-02	1.460	1.470	1.450	1.470	1.415	607,200
2024-08-30	1.490	1.490	1.490	1.490	1.434	0
2024-08-29	1.490	1.490	1.490	1.490	1.434	0
2024-08-28	1.490	1.490	1.490	1.490	1.434	0
2024-08-27	1.460	1.500	1.460	1.490	1.434	364,000
2024-08-26	1.500	1.500	1.500	1.500	1.444	0
2024-08-23	1.500	1.500	1.500	1.500	1.444	0
2024-08-22	1.500	1.500	1.500	1.500	1.444	0
2024-08-21	1.500	1.500	1.500	1.500	1.444	0
2024-08-20	1.500	1.500	1.500	1.500	1.444	0
2024-08-19	1.500	1.500	1.500	1.500	1.444	800
2024-08-16	1.500	1.500	1.500	1.500	1.444	0
2024-08-15	1.500	1.500	1.500	1.500	1.444	0
2024-08-14	1.500	1.500	1.500	1.500	1.444	0
2024-08-13	1.500	1.500	1.500	1.500	1.444	0

← NewerPage 9 of 21 · 1,229 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.