Agile Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 5.170 | 5.170 | 5.070 | 5.110 | 5.110 | 5,445,142 |
| 2021-12-02 | 5.170 | 5.210 | 5.030 | 5.170 | 5.170 | 8,151,771 |
| 2021-12-01 | 5.160 | 5.360 | 5.160 | 5.170 | 5.170 | 4,561,301 |
| 2021-11-30 | 5.270 | 5.270 | 5.100 | 5.140 | 5.140 | 11,417,243 |
| 2021-11-29 | 5.210 | 5.270 | 5.140 | 5.150 | 5.150 | 7,416,126 |
| 2021-11-26 | 5.550 | 5.550 | 5.210 | 5.210 | 5.210 | 9,082,259 |
| 2021-11-25 | 5.600 | 5.710 | 5.530 | 5.560 | 5.560 | 4,363,944 |
| 2021-11-24 | 5.700 | 5.780 | 5.540 | 5.540 | 5.540 | 4,867,743 |
| 2021-11-23 | 5.320 | 5.770 | 5.320 | 5.700 | 5.700 | 6,812,596 |
| 2021-11-22 | 5.690 | 5.780 | 5.420 | 5.420 | 5.420 | 4,520,044 |
| 2021-11-19 | 5.300 | 6.120 | 5.240 | 5.710 | 5.710 | 13,160,435 |
| 2021-11-18 | 5.460 | 5.460 | 5.270 | 5.320 | 5.320 | 3,957,448 |
| 2021-11-17 | 5.610 | 5.660 | 5.450 | 5.520 | 5.520 | 3,243,408 |
| 2021-11-16 | 5.650 | 5.760 | 5.570 | 5.610 | 5.610 | 6,900,053 |
| 2021-11-15 | 5.970 | 5.980 | 5.580 | 5.610 | 5.610 | 6,771,248 |
| 2021-11-12 | 6.110 | 6.190 | 5.860 | 5.970 | 5.970 | 5,889,289 |
| 2021-11-11 | 5.870 | 6.050 | 5.720 | 6.010 | 6.010 | 13,318,436 |
| 2021-11-10 | 5.300 | 5.850 | 5.150 | 5.800 | 5.800 | 19,590,620 |
| 2021-11-09 | 5.320 | 5.350 | 5.150 | 5.230 | 5.230 | 11,484,471 |
| 2021-11-08 | 5.420 | 5.420 | 5.150 | 5.260 | 5.260 | 8,332,000 |
| 2021-11-05 | 5.660 | 5.660 | 5.240 | 5.280 | 5.280 | 13,197,030 |
| 2021-11-04 | 6.060 | 6.060 | 5.630 | 5.680 | 5.680 | 7,615,058 |
| 2021-11-03 | 5.870 | 6.010 | 5.810 | 5.960 | 5.960 | 4,313,104 |
| 2021-11-02 | 6.120 | 6.250 | 5.770 | 5.800 | 5.800 | 11,656,100 |
| 2021-11-01 | 6.120 | 6.200 | 6.050 | 6.120 | 6.120 | 3,014,814 |
| 2021-10-29 | 6.260 | 6.300 | 6.110 | 6.120 | 6.120 | 5,293,514 |
| 2021-10-28 | 6.600 | 6.600 | 6.250 | 6.260 | 6.260 | 6,859,992 |
| 2021-10-27 | 6.620 | 6.630 | 6.500 | 6.550 | 6.550 | 4,116,196 |
| 2021-10-26 | 6.910 | 6.930 | 6.570 | 6.620 | 6.620 | 7,079,756 |
| 2021-10-25 | 7.100 | 7.180 | 6.850 | 6.900 | 6.900 | 5,329,644 |
← NewerPage 21 of 21 · 1,230 trading days
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.