Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.330	1.370	1.270	1.280	1.280	25,977,250
2023-05-22	1.280	1.330	1.260	1.290	1.290	7,706,000
2023-05-19	1.310	1.310	1.260	1.280	1.280	13,898,000
2023-05-18	1.380	1.380	1.290	1.310	1.310	23,092,000
2023-05-17	1.430	1.430	1.350	1.360	1.360	16,925,000
2023-05-16	1.450	1.470	1.410	1.430	1.430	15,900,000
2023-05-15	1.470	1.470	1.410	1.430	1.430	35,146,800
2023-05-12	1.490	1.550	1.460	1.470	1.470	38,944,000
2023-05-11	1.510	1.520	1.460	1.480	1.480	11,897,096
2023-05-10	1.540	1.540	1.480	1.510	1.510	8,356,700
2023-05-09	1.540	1.600	1.500	1.520	1.520	21,290,110
2023-05-08	1.580	1.580	1.530	1.540	1.540	11,304,300
2023-05-05	1.530	1.600	1.520	1.560	1.560	21,296,000
2023-05-04	1.490	1.540	1.480	1.510	1.510	17,616,200
2023-05-03	1.510	1.510	1.450	1.490	1.490	17,070,327
2023-05-02	1.590	1.610	1.490	1.510	1.510	20,628,814
2023-04-28	1.570	1.600	1.570	1.590	1.590	11,094,000
2023-04-27	1.590	1.600	1.540	1.550	1.550	21,658,398
2023-04-26	1.610	1.610	1.550	1.590	1.590	10,142,000
2023-04-25	1.600	1.610	1.560	1.580	1.580	11,644,721
2023-04-24	1.630	1.640	1.580	1.610	1.610	23,622,000
2023-04-21	1.670	1.710	1.610	1.620	1.620	18,852,163
2023-04-20	1.710	1.710	1.650	1.670	1.670	17,344,400
2023-04-19	1.770	1.770	1.700	1.710	1.710	20,912,263
2023-04-18	1.790	1.850	1.760	1.780	1.780	13,727,675
2023-04-17	1.780	1.810	1.760	1.790	1.790	13,521,000
2023-04-14	1.820	1.820	1.680	1.780	1.780	36,431,243
2023-04-13	1.770	1.820	1.760	1.810	1.810	18,505,628
2023-04-12	1.810	1.860	1.780	1.820	1.820	33,090,954
2023-04-11	1.700	1.840	1.690	1.800	1.800	47,096,512
2023-04-06	1.700	1.700	1.650	1.660	1.660	19,426,211
2023-04-04	1.760	1.760	1.690	1.710	1.710	21,709,058
2023-04-03	1.770	1.810	1.730	1.760	1.760	28,007,073
2023-03-31	1.850	1.850	1.750	1.750	1.750	26,946,000
2023-03-30	1.780	1.880	1.770	1.850	1.850	23,034,148
2023-03-29	1.800	1.940	1.740	1.780	1.780	85,900,849
2023-03-28	1.780	1.800	1.760	1.790	1.790	12,318,000
2023-03-27	1.800	1.810	1.740	1.760	1.760	24,947,074
2023-03-24	1.880	1.880	1.810	1.820	1.820	26,563,345
2023-03-23	1.880	1.900	1.820	1.880	1.880	43,344,000
2023-03-22	2.010	2.080	1.870	1.880	1.880	101,836,500
2023-03-21	1.980	2.030	1.960	2.000	2.000	28,880,046
2023-03-20	2.030	2.040	1.930	1.980	1.980	22,614,750
2023-03-17	1.990	2.070	1.970	2.040	2.040	38,651,168
2023-03-16	1.950	1.990	1.920	1.960	1.960	22,641,933
2023-03-15	1.950	2.010	1.940	1.960	1.960	14,862,447
2023-03-14	1.990	1.990	1.900	1.910	1.910	30,698,740
2023-03-13	2.060	2.060	1.960	1.990	1.990	28,894,679
2023-03-10	2.110	2.220	2.060	2.060	2.060	46,892,900
2023-03-09	2.160	2.170	2.100	2.130	2.130	12,704,459
2023-03-08	2.200	2.230	2.130	2.160	2.160	22,600,800
2023-03-07	2.260	2.270	2.180	2.220	2.220	26,458,041
2023-03-06	2.290	2.300	2.210	2.260	2.260	13,645,500
2023-03-03	2.250	2.330	2.230	2.290	2.290	23,956,420
2023-03-02	2.290	2.470	2.210	2.230	2.230	61,117,732
2023-03-01	2.160	2.300	2.160	2.290	2.290	19,766,384
2023-02-28	2.230	2.240	2.150	2.160	2.160	30,804,000
2023-02-27	2.220	2.250	2.200	2.230	2.230	9,718,217
2023-02-24	2.280	2.290	2.220	2.240	2.240	12,240,000
2023-02-23	2.280	2.330	2.260	2.280	2.280	11,444,230

← NewerPage 15 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.