Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.670	0.670	0.650	0.660	0.660	4,560,598
2024-02-14	0.680	0.680	0.660	0.670	0.670	4,484,000
2024-02-09	0.700	0.720	0.670	0.690	0.690	2,639,433
2024-02-08	0.680	0.710	0.670	0.700	0.700	8,264,000
2024-02-07	0.710	0.720	0.670	0.670	0.670	6,832,147
2024-02-06	0.640	0.700	0.640	0.690	0.690	9,381,000
2024-02-05	0.660	0.680	0.620	0.640	0.640	10,120,000
2024-02-02	0.670	0.710	0.640	0.650	0.650	13,188,000
2024-02-01	0.670	0.700	0.650	0.670	0.670	9,777,590
2024-01-31	0.680	0.700	0.660	0.680	0.680	9,078,000
2024-01-30	0.730	0.730	0.680	0.680	0.680	9,308,000
2024-01-29	0.750	0.790	0.730	0.730	0.730	14,746,000
2024-01-26	0.760	0.780	0.730	0.730	0.730	13,638,000
2024-01-25	0.720	0.770	0.700	0.750	0.750	21,844,000
2024-01-24	0.690	0.710	0.660	0.710	0.710	15,964,000
2024-01-23	0.640	0.690	0.630	0.670	0.670	12,046,029
2024-01-22	0.680	0.680	0.620	0.630	0.630	17,245,509
2024-01-19	0.700	0.700	0.670	0.670	0.670	6,993,192
2024-01-18	0.660	0.710	0.650	0.700	0.700	13,890,000
2024-01-17	0.700	0.700	0.640	0.650	0.650	22,218,000
2024-01-16	0.750	0.750	0.700	0.700	0.700	15,288,934
2024-01-15	0.770	0.770	0.740	0.740	0.740	9,554,533
2024-01-12	0.780	0.800	0.760	0.760	0.760	9,638,000
2024-01-11	0.780	0.800	0.760	0.780	0.780	8,554,539
2024-01-10	0.780	0.790	0.760	0.770	0.770	12,706,000
2024-01-09	0.790	0.800	0.770	0.770	0.770	4,633,810
2024-01-08	0.790	0.790	0.760	0.780	0.780	9,830,000
2024-01-05	0.800	0.820	0.780	0.780	0.780	7,835,790
2024-01-04	0.810	0.810	0.790	0.800	0.800	7,508,000
2024-01-03	0.810	0.830	0.790	0.820	0.820	12,984,000
2024-01-02	0.850	0.860	0.810	0.810	0.810	6,442,000
2023-12-29	0.860	0.880	0.840	0.850	0.850	11,800,000
2023-12-28	0.810	0.860	0.800	0.850	0.850	11,875,700
2023-12-27	0.810	0.820	0.780	0.800	0.800	8,685,091
2023-12-22	0.850	0.860	0.800	0.810	0.810	10,535,066
2023-12-21	0.810	0.850	0.810	0.850	0.850	6,258,602
2023-12-20	0.820	0.830	0.800	0.810	0.810	6,516,272
2023-12-19	0.860	0.860	0.800	0.800	0.800	18,178,000
2023-12-18	0.880	0.900	0.850	0.860	0.860	11,444,000
2023-12-15	0.850	0.890	0.850	0.890	0.890	39,662,000
2023-12-14	0.820	0.850	0.810	0.820	0.820	13,312,734
2023-12-13	0.810	0.820	0.790	0.800	0.800	13,494,706
2023-12-12	0.800	0.840	0.780	0.800	0.800	19,124,412
2023-12-11	0.800	0.800	0.760	0.780	0.780	12,135,267
2023-12-08	0.820	0.830	0.780	0.790	0.790	13,698,000
2023-12-07	0.820	0.820	0.800	0.820	0.820	9,886,116
2023-12-06	0.810	0.840	0.810	0.820	0.820	16,326,000
2023-12-05	0.850	0.860	0.800	0.810	0.810	18,712,000
2023-12-04	0.890	0.900	0.850	0.850	0.850	15,430,000
2023-12-01	0.910	0.910	0.870	0.890	0.890	16,534,000
2023-11-30	0.910	0.930	0.900	0.910	0.910	16,568,960
2023-11-29	0.950	0.950	0.890	0.900	0.900	28,271,000
2023-11-28	0.990	1.010	0.930	0.950	0.950	22,714,200
2023-11-27	1.050	1.060	0.940	0.980	0.980	41,714,100
2023-11-24	1.050	1.070	1.000	1.040	1.040	57,156,000
2023-11-23	0.910	1.040	0.900	1.040	1.040	93,702,000
2023-11-22	0.860	0.900	0.840	0.890	0.890	30,634,000
2023-11-21	0.840	0.920	0.840	0.860	0.860	46,880,000
2023-11-20	0.810	0.820	0.790	0.810	0.810	9,900,000
2023-11-17	0.810	0.810	0.780	0.780	0.780	9,821,000

← NewerPage 12 of 21 · 1,234 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.