Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.640	0.750	0.620	0.740	0.740	167,088,735
2024-05-14	0.680	0.680	0.580	0.610	0.610	151,373,000
2024-05-13	0.680	0.710	0.660	0.700	0.700	61,137,289
2024-05-10	0.610	0.730	0.570	0.670	0.670	172,497,000
2024-05-09	0.530	0.620	0.530	0.590	0.590	60,331,706
2024-05-08	0.600	0.600	0.520	0.520	0.520	45,892,335
2024-05-07	0.600	0.620	0.570	0.600	0.600	29,352,000
2024-05-06	0.620	0.650	0.580	0.590	0.590	55,294,000
2024-05-03	0.640	0.660	0.610	0.630	0.630	7,328,000
2024-05-02	0.600	0.650	0.590	0.630	0.630	15,572,000
2024-04-30	0.600	0.610	0.540	0.600	0.600	66,590,000
2024-04-29	0.510	0.620	0.510	0.600	0.600	102,134,000
2024-04-26	0.475	0.510	0.465	0.495	0.495	96,346,000
2024-04-25	0.440	0.580	0.425	0.470	0.470	233,271,250
2024-04-24	0.395	0.430	0.395	0.430	0.430	79,266,000
2024-04-23	0.395	0.400	0.385	0.395	0.395	11,529,753
2024-04-22	0.385	0.405	0.380	0.390	0.390	13,560,000
2024-04-19	0.405	0.405	0.375	0.380	0.380	15,286,000
2024-04-18	0.405	0.405	0.390	0.400	0.400	14,848,000
2024-04-17	0.430	0.445	0.395	0.400	0.400	33,930,000
2024-04-16	0.430	0.455	0.405	0.430	0.430	34,817,550
2024-04-15	0.455	0.465	0.425	0.430	0.430	24,636,570
2024-04-12	0.500	0.500	0.460	0.465	0.465	15,226,863
2024-04-11	0.520	0.520	0.480	0.500	0.500	24,766,368
2024-04-10	0.530	0.540	0.510	0.520	0.520	8,808,000
2024-04-09	0.520	0.540	0.520	0.530	0.530	9,843,831
2024-04-08	0.550	0.550	0.520	0.520	0.520	16,740,250
2024-04-05	0.540	0.550	0.520	0.550	0.550	2,664,000
2024-04-03	0.560	0.560	0.530	0.540	0.540	12,858,250
2024-04-02	0.620	0.630	0.550	0.550	0.550	31,588,000
2024-03-28	0.650	0.650	0.620	0.630	0.630	14,970,773
2024-03-27	0.700	0.700	0.640	0.650	0.650	24,493,465
2024-03-26	0.720	0.740	0.690	0.690	0.690	15,490,000
2024-03-25	0.720	0.740	0.710	0.720	0.720	5,804,000
2024-03-22	0.700	0.830	0.680	0.720	0.720	75,676,500
2024-03-21	0.690	0.720	0.690	0.700	0.700	14,426,414
2024-03-20	0.670	0.690	0.670	0.690	0.690	14,402,000
2024-03-19	0.680	0.690	0.660	0.670	0.670	14,254,000
2024-03-18	0.700	0.700	0.670	0.680	0.680	10,595,131
2024-03-15	0.700	0.730	0.690	0.690	0.690	29,864,000
2024-03-14	0.710	0.730	0.700	0.710	0.710	7,933,416
2024-03-13	0.740	0.750	0.710	0.710	0.710	10,486,000
2024-03-12	0.710	0.760	0.700	0.750	0.750	36,015,725
2024-03-11	0.720	0.720	0.690	0.720	0.720	11,273,392
2024-03-08	0.720	0.730	0.710	0.720	0.720	9,821,250
2024-03-07	0.730	0.740	0.700	0.710	0.710	8,068,128
2024-03-06	0.710	0.740	0.700	0.730	0.730	8,776,000
2024-03-05	0.710	0.720	0.700	0.710	0.710	12,894,000
2024-03-04	0.760	0.770	0.720	0.730	0.730	21,024,250
2024-03-01	0.760	0.780	0.750	0.750	0.750	13,620,000
2024-02-29	0.740	0.770	0.740	0.760	0.760	8,462,000
2024-02-28	0.790	0.790	0.740	0.750	0.750	27,484,000
2024-02-27	0.810	0.820	0.770	0.790	0.790	17,622,000
2024-02-26	0.790	0.830	0.770	0.810	0.810	19,400,000
2024-02-23	0.770	0.800	0.760	0.790	0.790	19,602,376
2024-02-22	0.770	0.800	0.750	0.770	0.770	19,846,000
2024-02-21	0.740	0.790	0.740	0.770	0.770	19,244,000
2024-02-20	0.740	0.750	0.720	0.740	0.740	7,916,000
2024-02-19	0.750	0.770	0.710	0.730	0.730	9,877,269
2024-02-16	0.660	0.760	0.660	0.760	0.760	9,232,000

← NewerPage 11 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.