Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.920	0.920	0.880	0.900	0.861	665,000
2024-05-13	0.850	0.920	0.850	0.910	0.871	485,000
2024-05-10	0.790	0.970	0.790	0.850	0.813	1,400,000
2024-05-09	0.760	0.800	0.750	0.790	0.756	755,000
2024-05-08	0.770	0.790	0.760	0.780	0.746	710,000
2024-05-07	0.760	0.770	0.750	0.770	0.737	770,000
2024-05-06	0.770	0.770	0.750	0.760	0.727	855,000
2024-05-03	0.760	0.780	0.740	0.770	0.737	680,000
2024-05-02	0.760	0.760	0.730	0.760	0.727	745,000
2024-04-30	0.760	0.770	0.730	0.750	0.718	735,000
2024-04-29	0.760	0.780	0.730	0.760	0.727	795,000
2024-04-26	0.750	0.750	0.720	0.750	0.718	710,000
2024-04-25	0.750	0.750	0.720	0.750	0.718	730,000
2024-04-24	0.760	0.760	0.740	0.740	0.708	840,000
2024-04-23	0.760	0.760	0.750	0.750	0.718	710,000
2024-04-22	0.760	0.770	0.750	0.760	0.727	875,000
2024-04-19	0.770	0.770	0.730	0.750	0.718	810,000
2024-04-18	0.750	0.760	0.730	0.760	0.727	510,000
2024-04-17	0.750	0.750	0.720	0.740	0.708	730,000
2024-04-16	0.740	0.760	0.720	0.740	0.708	710,000
2024-04-15	0.740	0.740	0.710	0.740	0.708	820,000
2024-04-12	0.730	0.740	0.720	0.720	0.689	700,000
2024-04-11	0.750	0.760	0.730	0.730	0.698	675,000
2024-04-10	0.770	0.780	0.740	0.740	0.708	720,000
2024-04-09	0.760	0.770	0.740	0.770	0.737	825,000
2024-04-08	0.750	0.760	0.750	0.760	0.727	735,000
2024-04-05	0.760	0.760	0.750	0.750	0.718	680,000
2024-04-03	0.760	0.760	0.740	0.760	0.727	640,000
2024-04-02	0.770	0.770	0.740	0.760	0.727	630,000
2024-03-28	0.770	0.770	0.720	0.770	0.737	785,000
2024-03-27	0.780	0.780	0.750	0.770	0.737	3,675,000
2024-03-26	0.780	0.790	0.750	0.780	0.746	730,000
2024-03-25	0.780	0.800	0.760	0.770	0.737	800,000
2024-03-22	0.750	0.780	0.700	0.780	0.746	660,000
2024-03-21	0.740	0.760	0.740	0.750	0.718	760,000
2024-03-20	0.730	0.740	0.700	0.740	0.708	735,000
2024-03-19	0.740	0.740	0.690	0.730	0.698	705,000
2024-03-18	0.750	0.750	0.700	0.740	0.708	710,000
2024-03-15	0.740	0.740	0.700	0.740	0.708	720,000
2024-03-14	0.750	0.750	0.720	0.740	0.708	645,000
2024-03-13	0.740	0.750	0.740	0.750	0.718	705,000
2024-03-12	0.720	0.740	0.720	0.740	0.708	750,000
2024-03-11	0.720	0.730	0.680	0.730	0.698	945,000
2024-03-08	0.720	0.730	0.570	0.700	0.670	1,935,000
2024-03-07	0.710	0.720	0.690	0.720	0.689	825,000
2024-03-06	0.720	0.720	0.700	0.710	0.679	785,000
2024-03-05	0.750	0.750	0.700	0.720	0.689	860,000
2024-03-04	0.750	0.760	0.740	0.740	0.708	755,000
2024-03-01	0.750	0.760	0.740	0.750	0.718	965,000
2024-02-29	0.760	0.770	0.760	0.770	0.737	770,000
2024-02-28	0.770	0.770	0.750	0.750	0.718	745,000
2024-02-27	0.770	0.770	0.760	0.770	0.737	740,000
2024-02-26	0.760	0.770	0.750	0.770	0.737	740,000
2024-02-23	0.750	0.760	0.740	0.760	0.727	725,000
2024-02-22	0.770	0.770	0.740	0.740	0.708	705,000
2024-02-21	0.770	0.780	0.760	0.780	0.746	735,000
2024-02-20	0.780	0.810	0.760	0.790	0.756	725,000
2024-02-19	0.800	0.800	0.770	0.800	0.765	630,000
2024-02-16	0.800	0.800	0.780	0.800	0.765	660,000
2024-02-15	0.780	0.810	0.780	0.790	0.756	865,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0130 HKD
2025-12-11	0.0050 HKD
2025-09-23	0.0140 HKD
2024-12-11	0.0060 HKD
2024-09-13	0.0130 HKD
2023-12-11	0.0070 HKD
2023-09-22	0.0160 HKD
2023-09-14	0.0160 HKD
2022-12-12	0.0160 HKD
2022-09-15	0.0210 HKD
2021-12-10	0.0210 HKD
2021-09-30	0.0410 HKD
2020-09-25	0.0320 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.