Agile Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.390 | 3.450 | 3.290 | 3.310 | 3.310 | 29,203,464 |
| 2022-05-31 | 3.310 | 3.400 | 3.230 | 3.330 | 3.330 | 88,749,757 |
| 2022-05-30 | 3.230 | 3.310 | 3.220 | 3.280 | 3.280 | 9,698,155 |
| 2022-05-27 | 3.330 | 3.360 | 3.210 | 3.290 | 3.290 | 8,457,657 |
| 2022-05-26 | 3.320 | 3.330 | 3.210 | 3.260 | 3.260 | 12,867,456 |
| 2022-05-25 | 3.290 | 3.360 | 3.240 | 3.320 | 3.320 | 9,466,216 |
| 2022-05-24 | 3.330 | 3.340 | 3.230 | 3.280 | 3.280 | 9,058,818 |
| 2022-05-23 | 3.340 | 3.350 | 3.270 | 3.340 | 3.340 | 4,569,115 |
| 2022-05-20 | 3.410 | 3.420 | 3.250 | 3.300 | 3.300 | 8,674,138 |
| 2022-05-19 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 6,508,690 |
| 2022-05-18 | 3.340 | 3.460 | 3.250 | 3.360 | 3.360 | 10,952,058 |
| 2022-05-17 | 3.370 | 3.370 | 3.250 | 3.300 | 3.300 | 8,856,000 |
| 2022-05-16 | 3.330 | 3.450 | 3.220 | 3.320 | 3.320 | 7,831,636 |
| 2022-05-13 | 3.110 | 3.220 | 3.060 | 3.220 | 3.220 | 11,126,998 |
| 2022-05-12 | 3.340 | 3.340 | 3.050 | 3.060 | 3.060 | 12,668,956 |
| 2022-05-11 | 3.410 | 3.440 | 3.310 | 3.310 | 3.310 | 7,087,275 |
| 2022-05-10 | 3.420 | 3.450 | 3.270 | 3.410 | 3.410 | 8,737,495 |
| 2022-05-06 | 3.540 | 3.570 | 3.430 | 3.450 | 3.450 | 9,376,024 |
| 2022-05-05 | 3.700 | 3.750 | 3.550 | 3.630 | 3.630 | 12,875,700 |
| 2022-05-04 | 3.830 | 3.830 | 3.620 | 3.630 | 3.630 | 9,092,419 |
| 2022-05-03 | 3.820 | 3.930 | 3.700 | 3.830 | 3.830 | 5,328,589 |
| 2022-04-29 | 3.610 | 3.800 | 3.480 | 3.800 | 3.800 | 7,403,832 |
| 2022-04-28 | 3.530 | 3.610 | 3.460 | 3.610 | 3.610 | 6,699,937 |
| 2022-04-27 | 3.570 | 3.590 | 3.440 | 3.530 | 3.530 | 13,127,302 |
| 2022-04-26 | 3.620 | 3.760 | 3.560 | 3.600 | 3.600 | 5,180,940 |
| 2022-04-25 | 3.710 | 3.710 | 3.540 | 3.580 | 3.580 | 6,391,109 |
| 2022-04-22 | 3.700 | 3.810 | 3.610 | 3.710 | 3.710 | 5,660,714 |
| 2022-04-21 | 3.850 | 3.940 | 3.640 | 3.720 | 3.720 | 17,979,000 |
| 2022-04-20 | 4.050 | 4.080 | 3.850 | 3.850 | 3.850 | 7,608,719 |
| 2022-04-19 | 4.220 | 4.220 | 3.950 | 4.010 | 4.010 | 6,334,000 |
| 2022-04-14 | 4.030 | 4.230 | 4.020 | 4.220 | 4.220 | 8,770,871 |
| 2022-04-13 | 4.070 | 4.130 | 3.950 | 4.000 | 4.000 | 6,698,000 |
| 2022-04-12 | 4.160 | 4.220 | 4.030 | 4.070 | 4.070 | 10,536,582 |
| 2022-04-11 | 4.390 | 4.390 | 4.100 | 4.160 | 4.160 | 11,720,117 |
| 2022-04-08 | 4.270 | 4.410 | 4.140 | 4.390 | 4.390 | 9,529,602 |
| 2022-04-07 | 4.550 | 4.550 | 4.230 | 4.240 | 4.240 | 13,298,551 |
| 2022-04-06 | 4.230 | 4.600 | 4.230 | 4.460 | 4.460 | 26,646,818 |
| 2022-04-04 | 3.990 | 4.450 | 3.990 | 4.400 | 4.400 | 34,558,200 |
| 2022-04-01 | 3.950 | 4.010 | 3.810 | 3.990 | 3.990 | 7,257,051 |
| 2022-03-31 | 4.090 | 4.210 | 3.910 | 3.970 | 3.970 | 13,517,988 |
| 2022-03-30 | 3.730 | 4.100 | 3.710 | 4.010 | 4.010 | 16,449,433 |
| 2022-03-29 | 4.000 | 4.000 | 3.700 | 3.730 | 3.730 | 17,858,000 |
| 2022-03-28 | 4.100 | 4.100 | 3.870 | 4.020 | 4.020 | 11,804,000 |
| 2022-03-25 | 4.190 | 4.270 | 4.060 | 4.120 | 4.120 | 9,574,200 |
| 2022-03-24 | 4.480 | 4.500 | 4.170 | 4.190 | 4.190 | 12,732,397 |
| 2022-03-23 | 4.460 | 4.650 | 4.330 | 4.480 | 4.480 | 15,097,023 |
| 2022-03-22 | 4.280 | 4.540 | 4.180 | 4.450 | 4.450 | 31,274,538 |
| 2022-03-21 | 4.620 | 4.650 | 4.120 | 4.280 | 4.280 | 20,870,745 |
| 2022-03-18 | 4.380 | 4.630 | 4.120 | 4.500 | 4.500 | 62,962,992 |
| 2022-03-17 | 3.620 | 4.430 | 3.620 | 4.400 | 4.400 | 57,521,700 |
| 2022-03-16 | 3.200 | 3.380 | 2.920 | 3.320 | 3.320 | 35,570,861 |
| 2022-03-15 | 3.400 | 3.440 | 3.120 | 3.140 | 3.140 | 24,362,395 |
| 2022-03-14 | 3.580 | 3.580 | 3.380 | 3.400 | 3.400 | 19,896,284 |
| 2022-03-11 | 3.680 | 3.730 | 3.490 | 3.640 | 3.640 | 14,035,632 |
| 2022-03-10 | 3.540 | 3.780 | 3.540 | 3.680 | 3.680 | 16,660,918 |
| 2022-03-09 | 3.630 | 3.650 | 3.430 | 3.540 | 3.540 | 17,069,686 |
| 2022-03-08 | 3.860 | 3.860 | 3.580 | 3.630 | 3.630 | 16,046,377 |
| 2022-03-07 | 3.780 | 3.830 | 3.560 | 3.820 | 3.820 | 15,607,924 |
| 2022-03-04 | 3.800 | 3.840 | 3.670 | 3.790 | 3.790 | 12,789,436 |
| 2022-03-03 | 3.660 | 3.860 | 3.660 | 3.830 | 3.830 | 16,685,084 |
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.