Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.780	3.790	3.580	3.610	3.610	11,731,119
2022-03-01	3.580	3.830	3.580	3.790	3.790	10,466,100
2022-02-28	3.700	3.720	3.530	3.560	3.560	15,277,273
2022-02-25	3.820	3.920	3.750	3.750	3.750	8,159,535
2022-02-24	4.020	4.040	3.760	3.770	3.770	14,820,959
2022-02-23	4.110	4.110	3.970	4.050	4.050	9,616,458
2022-02-22	4.130	4.210	4.070	4.130	4.130	6,503,100
2022-02-21	4.200	4.300	4.060	4.180	4.180	15,836,000
2022-02-18	4.200	4.420	4.190	4.350	4.350	13,124,259
2022-02-17	4.280	4.280	4.200	4.270	4.270	6,333,682
2022-02-16	4.340	4.360	4.190	4.240	4.240	7,868,231
2022-02-15	4.270	4.350	4.180	4.250	4.250	9,639,257
2022-02-14	4.690	4.690	4.200	4.250	4.250	18,269,868
2022-02-11	4.600	4.800	4.570	4.670	4.670	30,859,168
2022-02-10	4.200	4.450	4.160	4.450	4.450	20,705,006
2022-02-09	4.110	4.230	4.070	4.110	4.110	15,475,237
2022-02-08	4.140	4.140	4.000	4.040	4.040	7,028,240
2022-02-07	4.180	4.200	4.050	4.080	4.080	8,154,272
2022-02-04	4.190	4.230	4.120	4.180	4.180	5,115,868
2022-01-31	4.150	4.150	3.960	4.120	4.120	4,784,000
2022-01-28	4.130	4.200	3.940	4.010	4.010	7,702,259
2022-01-27	4.230	4.240	3.990	4.150	4.150	22,979,000
2022-01-26	4.390	4.390	4.230	4.240	4.240	6,907,700
2022-01-25	4.520	4.520	4.300	4.360	4.360	14,070,543
2022-01-24	4.230	4.550	4.190	4.520	4.520	40,831,561
2022-01-21	4.170	4.240	4.090	4.210	4.210	17,478,336
2022-01-20	4.300	4.350	4.110	4.210	4.210	61,012,300
2022-01-19	3.570	4.000	3.570	4.000	4.000	35,553,012
2022-01-18	3.500	3.720	3.460	3.550	3.550	20,652,814
2022-01-17	3.630	3.690	3.470	3.490	3.490	15,830,502
2022-01-14	3.740	3.780	3.610	3.660	3.660	18,997,360
2022-01-13	4.150	4.160	3.650	3.650	3.650	50,549,531
2022-01-12	4.390	4.420	4.180	4.210	4.210	16,735,814
2022-01-11	4.420	4.500	4.260	4.390	4.390	14,953,316
2022-01-10	4.080	4.410	4.060	4.390	4.390	33,672,310
2022-01-07	4.030	4.120	3.750	3.980	3.980	24,150,604
2022-01-06	4.070	4.140	3.940	4.030	4.030	11,858,690
2022-01-05	4.160	4.200	4.060	4.070	4.070	6,310,200
2022-01-04	4.060	4.330	4.060	4.150	4.150	13,057,200
2022-01-03	4.230	4.260	3.930	4.000	4.000	6,472,000
2021-12-31	4.150	4.270	4.100	4.230	4.230	2,623,190
2021-12-30	4.220	4.220	4.020	4.070	4.070	4,276,938
2021-12-29	4.260	4.340	4.090	4.140	4.140	3,628,348
2021-12-28	4.280	4.300	4.130	4.260	4.260	5,218,000
2021-12-24	4.260	4.260	4.110	4.160	4.160	2,218,107
2021-12-23	4.070	4.280	4.060	4.240	4.240	6,206,420
2021-12-22	4.130	4.160	3.980	4.070	4.070	3,851,315
2021-12-21	3.870	4.140	3.790	4.100	4.100	12,603,706
2021-12-20	4.090	4.180	3.860	3.870	3.870	10,575,672
2021-12-17	4.180	4.180	3.990	4.090	4.090	16,631,484
2021-12-16	4.200	4.320	4.080	4.150	4.150	10,969,823
2021-12-15	4.210	4.300	4.110	4.150	4.150	23,868,011
2021-12-14	4.710	4.710	4.150	4.180	4.180	30,934,191
2021-12-13	5.040	5.200	4.710	4.710	4.710	16,595,410
2021-12-10	5.250	5.290	5.030	5.040	5.040	9,718,201
2021-12-09	5.130	5.320	5.130	5.260	5.260	10,074,188
2021-12-08	5.230	5.380	5.120	5.140	5.140	7,044,000
2021-12-07	5.000	5.250	4.980	5.220	5.220	14,727,457
2021-12-06	5.120	5.280	4.900	4.900	4.900	8,199,660
2021-12-03	5.170	5.170	5.070	5.110	5.110	5,445,142

← NewerPage 20 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.