Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.265	0.270	0.260	0.265	0.265	7,774,000
2026-01-27	0.270	0.270	0.255	0.265	0.265	5,832,000
2026-01-26	0.255	0.270	0.255	0.265	0.265	12,024,000
2026-01-23	0.265	0.270	0.235	0.250	0.250	25,598,000
2026-01-22	0.280	0.280	0.260	0.265	0.265	9,956,177
2026-01-21	0.280	0.285	0.265	0.280	0.280	8,580,917
2026-01-20	0.290	0.290	0.280	0.280	0.280	4,408,250
2026-01-19	0.300	0.300	0.285	0.285	0.285	7,378,500
2026-01-16	0.315	0.315	0.305	0.305	0.305	3,996,400
2026-01-15	0.315	0.325	0.305	0.315	0.315	8,588,923
2026-01-14	0.305	0.320	0.305	0.310	0.310	5,678,000
2026-01-13	0.305	0.325	0.305	0.305	0.305	8,761,944
2026-01-12	0.280	0.300	0.275	0.300	0.300	10,932,000
2026-01-09	0.295	0.295	0.280	0.280	0.280	3,513,902
2026-01-08	0.290	0.290	0.275	0.290	0.290	3,146,347
2026-01-07	0.285	0.295	0.280	0.290	0.290	5,000,000
2026-01-06	0.290	0.295	0.280	0.285	0.285	4,520,000
2026-01-05	0.275	0.305	0.275	0.280	0.280	9,952,000
2026-01-02	0.270	0.280	0.270	0.275	0.275	3,174,000
2025-12-31	0.270	0.275	0.265	0.270	0.270	1,552,000
2025-12-30	0.275	0.275	0.260	0.270	0.270	6,315,020
2025-12-29	0.285	0.290	0.275	0.275	0.275	3,996,000
2025-12-24	0.275	0.290	0.275	0.285	0.285	1,836,000
2025-12-23	0.280	0.285	0.270	0.280	0.280	8,212,785
2025-12-22	0.305	0.305	0.280	0.280	0.280	10,413,500
2025-12-19	0.300	0.310	0.300	0.300	0.300	5,980,000
2025-12-18	0.300	0.305	0.295	0.300	0.300	5,794,001
2025-12-17	0.305	0.310	0.295	0.300	0.300	8,344,000
2025-12-16	0.295	0.310	0.295	0.300	0.300	8,218,250
2025-12-15	0.315	0.315	0.295	0.295	0.295	12,987,015
2025-12-12	0.315	0.335	0.310	0.315	0.315	7,864,800
2025-12-11	0.330	0.330	0.305	0.305	0.305	11,668,110
2025-12-10	0.300	0.345	0.275	0.330	0.330	44,861,000
2025-12-09	0.380	0.385	0.300	0.310	0.310	31,576,846
2025-12-08	0.380	0.385	0.375	0.380	0.380	6,114,000
2025-12-05	0.385	0.390	0.380	0.380	0.380	1,905,555
2025-12-04	0.385	0.390	0.380	0.385	0.385	1,426,299
2025-12-03	0.390	0.390	0.380	0.385	0.385	5,122,435
2025-12-02	0.400	0.400	0.390	0.395	0.395	1,344,000
2025-12-01	0.395	0.400	0.390	0.395	0.395	3,123,285
2025-11-28	0.395	0.395	0.385	0.395	0.395	3,182,000
2025-11-27	0.395	0.400	0.380	0.390	0.390	14,545,047
2025-11-26	0.405	0.405	0.395	0.395	0.395	1,334,000
2025-11-25	0.405	0.410	0.400	0.400	0.400	890,000
2025-11-24	0.395	0.410	0.395	0.405	0.405	816,000
2025-11-21	0.410	0.410	0.395	0.395	0.395	5,174,000
2025-11-20	0.400	0.415	0.395	0.410	0.410	4,464,000
2025-11-19	0.400	0.405	0.395	0.400	0.400	1,538,000
2025-11-18	0.405	0.410	0.395	0.400	0.400	4,640,000
2025-11-17	0.420	0.420	0.405	0.405	0.405	4,074,000
2025-11-14	0.425	0.425	0.420	0.420	0.420	3,148,289
2025-11-13	0.435	0.435	0.420	0.430	0.430	4,590,209
2025-11-12	0.425	0.435	0.420	0.430	0.430	3,878,000
2025-11-11	0.425	0.430	0.420	0.420	0.420	1,634,898
2025-11-10	0.420	0.430	0.420	0.420	0.420	2,314,000
2025-11-07	0.425	0.430	0.420	0.420	0.420	1,610,468
2025-11-06	0.420	0.450	0.420	0.425	0.425	10,636,000
2025-11-05	0.415	0.425	0.410	0.420	0.420	3,282,000
2025-11-04	0.415	0.425	0.410	0.425	0.425	5,494,212
2025-11-03	0.420	0.420	0.410	0.415	0.415	2,548,000

← NewerPage 4 of 21 · 1,234 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.