Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.630	2.650	2.520	2.570	2.570	4,654,160
2022-08-26	2.720	2.720	2.610	2.680	2.680	7,891,417
2022-08-25	2.610	2.690	2.590	2.650	2.650	5,252,000
2022-08-24	2.660	2.660	2.570	2.590	2.590	3,510,000
2022-08-23	2.740	2.740	2.640	2.680	2.680	7,018,386
2022-08-22	2.470	2.750	2.470	2.630	2.630	7,482,000
2022-08-19	2.500	2.510	2.370	2.470	2.470	5,257,661
2022-08-18	2.450	2.460	2.400	2.460	2.460	3,622,000
2022-08-17	2.490	2.550	2.440	2.500	2.500	2,581,705
2022-08-16	2.440	2.650	2.440	2.490	2.490	8,093,505
2022-08-15	2.490	2.580	2.410	2.440	2.440	2,473,943
2022-08-12	2.360	2.500	2.300	2.500	2.500	5,813,225
2022-08-11	2.360	2.420	2.340	2.370	2.370	2,843,347
2022-08-10	2.420	2.480	2.320	2.340	2.340	4,246,500
2022-08-09	2.410	2.500	2.390	2.440	2.440	4,276,404
2022-08-08	2.430	2.550	2.400	2.430	2.430	2,045,200
2022-08-05	2.420	2.470	2.350	2.450	2.450	3,250,362
2022-08-04	2.360	2.440	2.320	2.330	2.330	6,131,299
2022-08-03	2.460	2.460	2.350	2.360	2.360	4,486,490
2022-08-02	2.500	2.500	2.350	2.440	2.440	6,186,500
2022-08-01	2.610	2.610	2.470	2.540	2.540	3,680,215
2022-07-29	2.710	2.710	2.550	2.570	2.570	6,082,000
2022-07-28	2.710	2.740	2.610	2.690	2.690	4,618,000
2022-07-27	2.810	2.810	2.650	2.680	2.680	3,382,200
2022-07-26	2.750	2.860	2.620	2.830	2.830	8,381,140
2022-07-25	2.620	2.760	2.570	2.690	2.690	6,776,855
2022-07-22	2.600	2.670	2.540	2.580	2.580	3,944,150
2022-07-21	2.530	2.680	2.530	2.570	2.570	5,498,103
2022-07-20	2.700	2.710	2.600	2.610	2.610	3,163,155
2022-07-19	2.620	2.650	2.540	2.640	2.640	3,742,080
2022-07-18	2.480	2.630	2.480	2.620	2.620	4,648,884
2022-07-15	2.650	2.650	2.450	2.450	2.450	10,206,282
2022-07-14	2.600	2.660	2.500	2.650	2.650	6,373,955
2022-07-13	2.720	2.740	2.600	2.630	2.630	6,881,900
2022-07-12	2.810	2.880	2.690	2.720	2.720	9,440,659
2022-07-11	2.800	2.860	2.760	2.810	2.810	7,758,709
2022-07-08	2.860	2.950	2.860	2.890	2.890	3,024,133
2022-07-07	2.990	2.990	2.840	2.840	2.840	5,023,000
2022-07-06	3.050	3.050	2.860	2.920	2.920	7,187,115
2022-07-05	3.080	3.100	3.010	3.030	3.030	2,423,000
2022-07-04	3.140	3.140	3.000	3.050	3.050	4,820,000
2022-06-30	3.170	3.210	3.110	3.140	3.140	4,865,786
2022-06-29	3.090	3.250	3.060	3.160	3.160	6,802,500
2022-06-28	3.100	3.130	3.040	3.100	3.100	3,400,000
2022-06-27	3.080	3.120	3.050	3.110	3.110	6,115,499
2022-06-24	3.090	3.110	3.030	3.050	3.050	3,156,854
2022-06-23	3.000	3.100	2.970	3.050	3.050	3,930,000
2022-06-22	3.080	3.160	3.000	3.000	3.000	5,837,127
2022-06-21	3.040	3.170	3.040	3.100	3.100	11,496,095
2022-06-20	2.820	3.030	2.780	2.990	2.990	12,814,000
2022-06-17	2.800	2.830	2.760	2.790	2.790	12,622,996
2022-06-16	2.970	2.990	2.800	2.810	2.810	11,496,489
2022-06-15	2.840	2.970	2.830	2.940	2.940	13,920,450
2022-06-14	2.900	2.900	2.820	2.840	2.840	12,376,555
2022-06-13	2.980	3.020	2.870	2.900	2.900	17,205,615
2022-06-10	3.020	3.050	2.980	3.040	3.040	10,059,500
2022-06-09	3.020	3.150	3.000	3.080	3.080	10,298,000
2022-06-08	3.030	3.040	2.930	3.020	3.020	14,176,240
2022-06-07	3.040	3.100	2.950	3.000	3.000	17,248,000
2022-06-06	3.200	3.230	3.000	3.030	3.030	20,462,457

← NewerPage 18 of 21 · 1,235 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.