Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.330	2.330	2.270	2.280	2.280	18,752,000
2023-02-21	2.340	2.470	2.330	2.350	2.350	27,318,000
2023-02-20	2.240	2.340	2.220	2.320	2.320	14,682,001
2023-02-17	2.230	2.270	2.220	2.240	2.240	12,122,000
2023-02-16	2.250	2.320	2.230	2.250	2.250	14,242,058
2023-02-15	2.330	2.330	2.230	2.250	2.250	21,106,131
2023-02-14	2.350	2.400	2.320	2.330	2.330	10,742,054
2023-02-13	2.350	2.370	2.270	2.350	2.350	12,361,898
2023-02-10	2.380	2.380	2.310	2.350	2.350	15,600,576
2023-02-09	2.350	2.420	2.340	2.400	2.400	15,784,913
2023-02-08	2.420	2.440	2.350	2.370	2.370	10,406,000
2023-02-07	2.370	2.470	2.370	2.400	2.400	18,153,115
2023-02-06	2.430	2.430	2.310	2.360	2.360	29,808,950
2023-02-03	2.510	2.520	2.400	2.440	2.440	21,688,117
2023-02-02	2.580	2.590	2.480	2.500	2.500	15,621,836
2023-02-01	2.530	2.580	2.440	2.560	2.560	29,955,000
2023-01-31	2.520	2.560	2.460	2.520	2.520	17,591,292
2023-01-30	2.610	2.650	2.500	2.520	2.520	36,511,096
2023-01-27	2.630	2.710	2.580	2.670	2.670	25,869,299
2023-01-26	2.600	2.670	2.590	2.610	2.610	21,588,712
2023-01-20	2.490	2.580	2.430	2.550	2.550	18,476,543
2023-01-19	2.330	2.500	2.310	2.480	2.480	20,964,902
2023-01-18	2.420	2.440	2.340	2.350	2.350	30,538,544
2023-01-17	2.390	2.400	2.330	2.400	2.400	26,158,520
2023-01-16	2.380	2.450	2.340	2.380	2.380	33,904,000
2023-01-13	2.350	2.410	2.320	2.390	2.390	45,004,731
2023-01-12	2.450	2.460	2.340	2.340	2.340	37,352,210
2023-01-11	2.370	2.480	2.320	2.420	2.420	395,440,632
2023-01-10	2.580	2.720	2.540	2.600	2.600	37,424,319
2023-01-09	2.620	2.630	2.530	2.580	2.580	23,957,632
2023-01-06	2.530	2.610	2.480	2.570	2.570	59,878,000
2023-01-05	2.480	2.500	2.390	2.480	2.480	43,181,360
2023-01-04	2.340	2.500	2.330	2.450	2.450	55,087,184
2023-01-03	2.310	2.380	2.220	2.330	2.330	24,399,000
2022-12-30	2.240	2.330	2.220	2.310	2.310	26,261,000
2022-12-29	2.280	2.300	2.160	2.230	2.230	52,987,096
2022-12-28	2.360	2.370	2.290	2.300	2.300	26,145,360
2022-12-23	2.300	2.350	2.300	2.340	2.340	19,603,116
2022-12-22	2.360	2.420	2.300	2.340	2.340	41,658,650
2022-12-21	2.350	2.380	2.300	2.310	2.310	41,483,133
2022-12-20	2.390	2.390	2.280	2.320	2.320	476,698,584
2022-12-19	2.920	2.960	2.780	2.810	2.810	32,007,500
2022-12-16	2.810	3.010	2.810	2.920	2.920	40,658,700
2022-12-15	2.890	2.890	2.690	2.830	2.830	23,072,215
2022-12-14	2.950	2.980	2.830	2.880	2.880	20,990,600
2022-12-13	3.040	3.070	2.850	2.920	2.920	32,951,264
2022-12-12	3.060	3.220	2.980	3.000	3.000	50,538,997
2022-12-09	2.830	3.190	2.820	3.110	3.110	122,290,244
2022-12-08	2.670	2.870	2.670	2.830	2.830	69,570,586
2022-12-07	2.780	2.840	2.590	2.600	2.600	56,771,714
2022-12-06	2.680	2.920	2.660	2.890	2.890	77,794,300
2022-12-05	2.580	2.770	2.520	2.760	2.760	88,337,162
2022-12-02	2.530	2.530	2.400	2.500	2.500	40,137,981
2022-12-01	2.620	2.660	2.480	2.510	2.510	60,996,000
2022-11-30	2.620	2.670	2.480	2.540	2.540	58,096,000
2022-11-29	2.580	2.750	2.500	2.620	2.620	112,409,729
2022-11-28	2.440	2.460	2.330	2.410	2.410	54,667,000
2022-11-25	2.530	2.640	2.420	2.600	2.600	104,559,644
2022-11-24	2.380	2.540	2.310	2.530	2.530	79,196,400
2022-11-23	2.250	2.290	2.070	2.250	2.250	62,930,307

← NewerPage 16 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.