Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.820	0.840	0.800	0.810	0.810	11,098,008
2023-11-15	0.820	0.840	0.800	0.820	0.820	16,746,493
2023-11-14	0.800	0.820	0.780	0.790	0.790	7,456,000
2023-11-13	0.810	0.820	0.780	0.790	0.790	6,440,398
2023-11-10	0.800	0.820	0.790	0.800	0.800	10,296,000
2023-11-09	0.870	0.870	0.800	0.800	0.800	23,763,704
2023-11-08	0.830	0.890	0.810	0.870	0.870	33,858,000
2023-11-07	0.850	0.850	0.810	0.820	0.820	10,290,354
2023-11-06	0.780	0.850	0.780	0.840	0.840	24,432,000
2023-11-03	0.760	0.780	0.750	0.770	0.770	13,098,000
2023-11-02	0.760	0.780	0.740	0.740	0.740	12,586,000
2023-11-01	0.760	0.770	0.740	0.750	0.750	7,342,000
2023-10-31	0.780	0.780	0.750	0.750	0.750	19,484,000
2023-10-30	0.780	0.790	0.770	0.780	0.780	8,876,000
2023-10-27	0.760	0.800	0.760	0.780	0.780	20,176,300
2023-10-26	0.790	0.790	0.740	0.760	0.760	17,818,000
2023-10-25	0.810	0.830	0.780	0.790	0.790	6,112,000
2023-10-24	0.800	0.810	0.770	0.790	0.790	24,140,000
2023-10-20	0.770	0.840	0.770	0.800	0.800	24,385,000
2023-10-19	0.790	0.800	0.760	0.770	0.770	20,390,000
2023-10-18	0.820	0.830	0.790	0.800	0.800	8,856,000
2023-10-17	0.820	0.850	0.810	0.830	0.830	8,368,000
2023-10-16	0.840	0.840	0.800	0.810	0.810	15,940,000
2023-10-13	0.870	0.870	0.840	0.840	0.840	11,419,631
2023-10-12	0.880	0.890	0.850	0.870	0.870	11,048,000
2023-10-11	0.860	0.900	0.820	0.860	0.860	23,458,119
2023-10-10	0.880	0.910	0.840	0.850	0.850	18,681,148
2023-10-09	0.910	0.960	0.870	0.880	0.880	11,860,000
2023-10-06	0.910	0.920	0.890	0.910	0.910	6,203,000
2023-10-05	0.880	0.920	0.870	0.890	0.890	9,554,000
2023-10-04	0.860	0.900	0.840	0.880	0.880	7,140,250
2023-10-03	0.930	0.930	0.850	0.880	0.880	8,520,000
2023-09-29	0.890	0.950	0.890	0.930	0.930	5,660,000
2023-09-28	0.920	0.930	0.890	0.910	0.910	17,803,038
2023-09-27	0.940	0.970	0.880	0.910	0.910	20,155,006
2023-09-26	0.970	0.980	0.940	0.940	0.940	11,668,000
2023-09-25	1.030	1.030	0.960	0.970	0.970	26,398,000
2023-09-22	1.010	1.050	0.970	1.040	1.040	33,736,000
2023-09-21	1.030	1.060	1.000	1.010	1.010	24,000,000
2023-09-20	1.030	1.040	1.000	1.010	1.010	16,622,000
2023-09-19	1.060	1.080	1.010	1.030	1.030	19,233,857
2023-09-18	1.110	1.110	1.040	1.040	1.040	59,837,429
2023-09-15	1.140	1.170	1.090	1.110	1.110	67,937,878
2023-09-14	1.170	1.200	1.080	1.130	1.130	70,479,948
2023-09-13	1.160	1.300	1.130	1.170	1.170	231,713,013
2023-09-12	1.080	1.150	1.020	1.110	1.110	125,545,529
2023-09-11	1.050	1.090	1.010	1.080	1.080	61,188,923
2023-09-07	1.170	1.190	1.050	1.060	1.060	84,096,000
2023-09-06	0.980	1.170	0.960	1.140	1.140	182,605,428
2023-09-05	1.020	1.020	0.970	0.980	0.980	24,097,000
2023-09-04	0.920	1.020	0.920	1.010	1.010	55,623,771
2023-08-31	0.910	0.940	0.870	0.890	0.890	23,948,250
2023-08-30	0.910	0.940	0.890	0.890	0.890	23,242,000
2023-08-29	0.860	0.930	0.850	0.910	0.910	38,412,500
2023-08-28	0.930	0.940	0.850	0.850	0.850	35,658,000
2023-08-25	0.840	0.890	0.830	0.860	0.860	32,714,500
2023-08-24	0.800	0.860	0.780	0.850	0.850	34,568,000
2023-08-23	0.840	0.840	0.780	0.790	0.790	39,677,350
2023-08-22	0.830	0.870	0.820	0.850	0.850	22,455,480
2023-08-21	0.850	0.870	0.820	0.830	0.830	29,560,000

← NewerPage 13 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.