Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.510	2.550	2.160	2.230	2.230	78,660,000
2022-11-21	2.450	2.480	2.300	2.420	2.420	38,986,000
2022-11-18	2.650	2.650	2.470	2.500	2.500	64,114,000
2022-11-17	2.530	2.630	2.470	2.590	2.590	80,974,994
2022-11-16	2.900	2.940	2.460	2.500	2.500	565,529,599
2022-11-15	3.020	3.880	2.910	3.260	3.260	116,191,947
2022-11-14	2.610	3.450	2.610	3.040	3.040	116,523,902
2022-11-11	1.910	2.320	1.900	2.270	2.270	51,181,190
2022-11-10	1.850	1.850	1.750	1.770	1.770	11,301,000
2022-11-09	1.760	2.080	1.760	1.850	1.850	27,434,527
2022-11-08	1.820	1.820	1.700	1.750	1.750	10,618,000
2022-11-07	1.600	1.810	1.600	1.760	1.760	17,823,192
2022-11-04	1.530	1.650	1.500	1.610	1.610	15,846,650
2022-11-03	1.600	1.660	1.500	1.520	1.520	10,804,000
2022-11-02	1.590	1.630	1.500	1.610	1.610	10,841,715
2022-11-01	1.520	1.590	1.480	1.570	1.570	10,688,000
2022-10-31	1.600	1.620	1.460	1.490	1.490	13,648,781
2022-10-28	1.730	1.730	1.560	1.600	1.600	6,880,000
2022-10-27	1.780	1.810	1.660	1.680	1.680	6,620,000
2022-10-26	1.690	1.780	1.680	1.720	1.720	6,156,005
2022-10-25	1.740	1.770	1.670	1.690	1.690	9,961,757
2022-10-24	1.900	1.900	1.730	1.760	1.760	3,768,000
2022-10-21	1.980	1.980	1.890	1.910	1.910	4,650,000
2022-10-20	1.920	1.940	1.820	1.900	1.900	5,815,361
2022-10-19	1.870	1.980	1.870	1.880	1.880	4,125,458
2022-10-18	1.850	1.880	1.800	1.880	1.880	3,876,215
2022-10-17	1.810	1.860	1.750	1.840	1.840	2,228,500
2022-10-14	1.800	1.870	1.770	1.810	1.810	11,742,000
2022-10-13	1.840	1.840	1.710	1.740	1.740	11,282,662
2022-10-12	1.900	1.900	1.780	1.840	1.840	6,770,900
2022-10-11	1.990	1.990	1.860	1.880	1.880	6,923,996
2022-10-10	1.980	2.060	1.900	1.950	1.950	7,766,524
2022-10-07	2.010	2.020	1.940	1.980	1.980	4,571,735
2022-10-06	2.060	2.160	2.060	2.070	2.070	2,584,500
2022-10-05	2.020	2.140	1.950	2.100	2.100	9,086,000
2022-10-03	1.900	2.050	1.900	1.990	1.990	12,450,607
2022-09-30	1.920	2.000	1.840	1.840	1.840	37,960,250
2022-09-29	2.080	2.080	1.860	1.910	1.910	8,666,000
2022-09-28	2.110	2.110	2.010	2.030	2.030	10,984,215
2022-09-27	2.150	2.170	2.080	2.140	2.140	9,013,743
2022-09-26	2.220	2.230	2.130	2.150	2.150	9,185,800
2022-09-23	2.310	2.360	2.150	2.160	2.160	11,757,996
2022-09-22	2.370	2.380	2.320	2.350	2.350	3,254,209
2022-09-21	2.420	2.450	2.360	2.370	2.370	5,710,785
2022-09-20	2.590	2.620	2.440	2.460	2.460	10,204,000
2022-09-19	2.720	2.720	2.540	2.550	2.550	5,601,250
2022-09-16	2.690	2.770	2.630	2.700	2.700	12,599,817
2022-09-15	2.600	2.760	2.600	2.700	2.700	9,288,853
2022-09-14	2.560	2.640	2.550	2.580	2.580	10,134,894
2022-09-13	2.730	2.730	2.610	2.610	2.610	7,411,140
2022-09-09	2.540	2.740	2.520	2.690	2.690	11,021,822
2022-09-08	2.740	2.740	2.480	2.480	2.480	9,128,910
2022-09-07	2.660	2.760	2.640	2.670	2.670	6,021,869
2022-09-06	2.610	2.700	2.570	2.660	2.660	11,316,000
2022-09-05	2.570	2.590	2.470	2.580	2.580	4,988,000
2022-09-02	2.740	2.740	2.570	2.580	2.580	7,216,899
2022-09-01	2.710	2.830	2.650	2.700	2.700	12,494,537
2022-08-31	2.540	2.850	2.530	2.760	2.760	17,690,250
2022-08-30	2.600	2.650	2.510	2.540	2.540	4,368,002
2022-08-29	2.630	2.650	2.520	2.570	2.570	4,654,160

← NewerPage 17 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.