Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.485	0.485	0.460	0.465	0.465	7,238,000
2024-08-09	0.475	0.500	0.470	0.480	0.480	15,012,073
2024-08-08	0.460	0.490	0.455	0.465	0.465	19,614,484
2024-08-07	0.460	0.465	0.450	0.460	0.460	9,160,204
2024-08-06	0.465	0.470	0.450	0.460	0.460	9,810,000
2024-08-05	0.475	0.495	0.455	0.460	0.460	18,714,250
2024-08-02	0.475	0.485	0.470	0.475	0.475	5,210,000
2024-08-01	0.500	0.500	0.475	0.475	0.475	5,972,000
2024-07-31	0.460	0.500	0.455	0.495	0.495	18,048,600
2024-07-30	0.465	0.475	0.455	0.460	0.460	13,851,243
2024-07-29	0.480	0.480	0.465	0.465	0.465	6,260,000
2024-07-26	0.480	0.495	0.470	0.475	0.475	10,155,700
2024-07-25	0.480	0.490	0.475	0.480	0.480	6,752,300
2024-07-24	0.500	0.510	0.480	0.480	0.480	15,684,000
2024-07-23	0.510	0.530	0.500	0.500	0.500	10,064,422
2024-07-22	0.520	0.520	0.500	0.510	0.510	5,375,322
2024-07-19	0.540	0.540	0.510	0.510	0.510	11,858,000
2024-07-18	0.550	0.550	0.530	0.540	0.540	5,674,000
2024-07-17	0.550	0.560	0.540	0.550	0.550	12,281,800
2024-07-16	0.530	0.560	0.530	0.540	0.540	8,966,300
2024-07-15	0.550	0.560	0.530	0.530	0.530	6,949,673
2024-07-12	0.520	0.560	0.520	0.550	0.550	27,691,400
2024-07-11	0.490	0.520	0.490	0.510	0.510	17,601,220
2024-07-10	0.510	0.520	0.480	0.485	0.485	23,695,100
2024-07-09	0.510	0.520	0.495	0.510	0.510	16,389,501
2024-07-08	0.530	0.530	0.500	0.510	0.510	19,383,514
2024-07-05	0.550	0.550	0.520	0.540	0.540	14,422,000
2024-07-04	0.560	0.560	0.530	0.540	0.540	13,377,400
2024-07-03	0.540	0.580	0.530	0.570	0.570	28,132,000
2024-07-02	0.530	0.560	0.530	0.530	0.530	20,498,000
2024-06-28	0.520	0.530	0.510	0.510	0.510	10,458,300
2024-06-27	0.550	0.550	0.520	0.520	0.520	15,442,931
2024-06-26	0.520	0.550	0.510	0.540	0.540	16,548,500
2024-06-25	0.510	0.540	0.500	0.520	0.520	18,096,000
2024-06-24	0.520	0.520	0.495	0.510	0.510	10,148,000
2024-06-21	0.510	0.530	0.510	0.510	0.510	18,737,850
2024-06-20	0.550	0.550	0.510	0.510	0.510	22,583,700
2024-06-19	0.530	0.560	0.530	0.540	0.540	23,702,200
2024-06-18	0.530	0.540	0.520	0.530	0.530	12,369,500
2024-06-17	0.570	0.570	0.530	0.530	0.530	22,656,600
2024-06-14	0.540	0.600	0.540	0.570	0.570	47,544,748
2024-06-13	0.550	0.560	0.530	0.540	0.540	10,066,700
2024-06-12	0.550	0.560	0.530	0.540	0.540	13,672,108
2024-06-11	0.570	0.570	0.540	0.550	0.550	23,160,200
2024-06-07	0.570	0.590	0.550	0.560	0.560	19,466,987
2024-06-06	0.610	0.620	0.550	0.560	0.560	60,147,800
2024-06-05	0.650	0.650	0.600	0.600	0.600	18,421,400
2024-06-04	0.590	0.640	0.580	0.630	0.630	44,918,000
2024-06-03	0.600	0.620	0.590	0.590	0.590	30,228,000
2024-05-31	0.620	0.640	0.590	0.590	0.590	86,558,067
2024-05-30	0.640	0.640	0.600	0.610	0.610	38,050,308
2024-05-29	0.660	0.690	0.640	0.640	0.640	33,984,000
2024-05-28	0.710	0.730	0.640	0.660	0.660	51,090,000
2024-05-27	0.700	0.710	0.660	0.690	0.690	46,232,000
2024-05-24	0.750	0.760	0.680	0.690	0.690	73,108,830
2024-05-23	0.810	0.810	0.750	0.750	0.750	74,574,777
2024-05-22	0.830	0.880	0.810	0.820	0.820	60,650,036
2024-05-21	0.850	0.890	0.820	0.820	0.820	40,363,350
2024-05-20	0.920	0.920	0.840	0.850	0.850	119,721,000
2024-05-17	0.790	0.950	0.750	0.920	0.920	277,758,710

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-03	0.5000 HKD
2021-05-17	0.6000 HKD
2020-09-04	0.5000 HKD
2020-05-14	0.4000 HKD
2019-09-05	0.6000 HKD
2019-05-16	0.5000 HKD

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