Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.880	0.890	0.840	0.850	0.850	26,400,000
2023-08-17	0.890	0.890	0.850	0.870	0.870	25,654,000
2023-08-16	0.890	0.920	0.880	0.890	0.890	25,230,000
2023-08-15	0.900	0.940	0.880	0.890	0.890	29,826,213
2023-08-14	0.920	0.930	0.880	0.900	0.900	60,993,278
2023-08-11	0.950	0.980	0.900	0.960	0.960	73,925,572
2023-08-10	1.030	1.030	0.960	0.970	0.970	76,698,900
2023-08-09	1.010	1.050	1.000	1.020	1.020	32,983,333
2023-08-08	1.080	1.080	0.990	1.010	1.010	85,458,100
2023-08-07	1.120	1.130	1.070	1.080	1.080	48,496,177
2023-08-04	1.170	1.180	1.120	1.130	1.130	54,588,200
2023-08-03	1.120	1.150	1.100	1.120	1.120	61,004,495
2023-08-02	1.150	1.190	1.110	1.120	1.120	114,782,400
2023-08-01	1.180	1.190	1.110	1.130	1.130	620,103,086
2023-07-31	1.400	1.530	1.360	1.380	1.380	60,276,000
2023-07-28	1.350	1.390	1.320	1.380	1.380	33,228,987
2023-07-27	1.270	1.400	1.240	1.370	1.370	35,142,000
2023-07-26	1.230	1.300	1.230	1.260	1.260	26,914,494
2023-07-25	1.140	1.260	1.130	1.260	1.260	39,847,117
2023-07-24	1.180	1.180	1.070	1.080	1.080	28,261,115
2023-07-21	1.160	1.190	1.140	1.160	1.160	8,004,163
2023-07-20	1.170	1.210	1.140	1.160	1.160	18,104,000
2023-07-19	1.150	1.170	1.130	1.160	1.160	14,396,917
2023-07-18	1.190	1.190	1.150	1.150	1.150	12,395,527
2023-07-14	1.220	1.220	1.200	1.210	1.210	5,174,710
2023-07-13	1.190	1.230	1.180	1.230	1.230	10,888,049
2023-07-12	1.180	1.200	1.160	1.170	1.170	7,946,000
2023-07-11	1.210	1.230	1.180	1.180	1.180	7,637,714
2023-07-10	1.190	1.210	1.160	1.170	1.170	8,928,000
2023-07-07	1.190	1.200	1.170	1.180	1.180	7,002,678
2023-07-06	1.230	1.230	1.180	1.200	1.200	11,128,000
2023-07-05	1.260	1.260	1.220	1.230	1.230	8,295,891
2023-07-04	1.250	1.260	1.200	1.250	1.250	26,257,785
2023-07-03	1.240	1.280	1.230	1.260	1.260	18,714,250
2023-06-30	1.230	1.290	1.220	1.240	1.240	20,648,000
2023-06-29	1.290	1.290	1.220	1.230	1.230	19,016,000
2023-06-28	1.330	1.330	1.270	1.280	1.280	20,512,000
2023-06-27	1.240	1.330	1.230	1.320	1.320	13,066,000
2023-06-26	1.250	1.270	1.210	1.230	1.230	21,904,657
2023-06-23	1.270	1.270	1.220	1.240	1.240	4,088,000
2023-06-21	1.310	1.310	1.260	1.270	1.270	11,662,151
2023-06-20	1.400	1.400	1.300	1.300	1.300	18,652,000
2023-06-19	1.480	1.480	1.380	1.400	1.400	14,062,000
2023-06-16	1.450	1.480	1.420	1.480	1.480	20,972,000
2023-06-15	1.400	1.470	1.400	1.450	1.450	25,887,378
2023-06-14	1.430	1.440	1.380	1.380	1.380	15,518,802
2023-06-13	1.370	1.430	1.360	1.410	1.410	24,724,845
2023-06-12	1.410	1.420	1.330	1.360	1.360	21,773,678
2023-06-09	1.450	1.460	1.390	1.420	1.420	15,670,695
2023-06-08	1.350	1.470	1.300	1.440	1.440	40,282,930
2023-06-07	1.350	1.380	1.320	1.360	1.360	19,606,000
2023-06-06	1.260	1.390	1.260	1.320	1.320	34,530,000
2023-06-05	1.310	1.310	1.250	1.270	1.270	11,025,904
2023-06-02	1.200	1.320	1.200	1.310	1.310	26,357,345
2023-06-01	1.180	1.210	1.170	1.180	1.180	16,202,000
2023-05-31	1.200	1.200	1.150	1.200	1.200	35,100,000
2023-05-30	1.170	1.250	1.160	1.220	1.220	27,456,200
2023-05-29	1.200	1.220	1.160	1.170	1.170	13,840,000
2023-05-25	1.220	1.370	1.180	1.190	1.190	69,916,000
2023-05-24	1.290	1.290	1.220	1.220	1.220	24,092,000

← NewerPage 14 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.