Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.460	0.470	0.455	0.460	0.460	3,674,043
2025-08-04	0.465	0.465	0.455	0.460	0.460	5,406,000
2025-08-01	0.475	0.480	0.465	0.470	0.470	6,040,000
2025-07-31	0.500	0.500	0.470	0.475	0.475	12,142,000
2025-07-30	0.510	0.530	0.500	0.500	0.500	15,236,700
2025-07-29	0.520	0.520	0.495	0.520	0.520	8,827,600
2025-07-28	0.520	0.530	0.500	0.520	0.520	10,882,000
2025-07-25	0.520	0.530	0.510	0.510	0.510	6,838,800
2025-07-24	0.480	0.530	0.480	0.520	0.520	24,200,017
2025-07-23	0.460	0.480	0.460	0.475	0.475	7,075,000
2025-07-22	0.465	0.470	0.460	0.465	0.465	4,488,054
2025-07-21	0.465	0.475	0.465	0.465	0.465	6,894,000
2025-07-18	0.465	0.470	0.465	0.465	0.465	4,456,000
2025-07-17	0.470	0.470	0.455	0.460	0.460	6,978,250
2025-07-16	0.475	0.480	0.465	0.470	0.470	5,569,000
2025-07-15	0.500	0.510	0.450	0.480	0.480	20,398,638
2025-07-14	0.485	0.510	0.485	0.510	0.510	10,046,100
2025-07-11	0.490	0.495	0.470	0.480	0.480	14,030,310
2025-07-10	0.435	0.500	0.435	0.490	0.490	36,644,000
2025-07-09	0.425	0.430	0.425	0.430	0.430	3,825,301
2025-07-08	0.430	0.440	0.425	0.435	0.435	7,008,200
2025-07-07	0.430	0.445	0.430	0.430	0.430	4,006,600
2025-07-04	0.425	0.440	0.420	0.425	0.425	5,182,600
2025-07-03	0.425	0.465	0.425	0.435	0.435	10,432,609
2025-07-02	0.415	0.425	0.400	0.420	0.420	9,712,000
2025-06-30	0.420	0.440	0.405	0.415	0.415	3,958,000
2025-06-27	0.420	0.430	0.415	0.420	0.420	5,961,814
2025-06-26	0.425	0.430	0.415	0.425	0.425	4,318,000
2025-06-25	0.410	0.435	0.405	0.430	0.430	14,685,000
2025-06-24	0.390	0.405	0.390	0.405	0.405	7,474,356
2025-06-23	0.380	0.395	0.375	0.385	0.385	13,166,694
2025-06-20	0.395	0.395	0.380	0.380	0.380	15,320,194
2025-06-19	0.405	0.405	0.380	0.395	0.395	24,073,000
2025-06-18	0.420	0.420	0.405	0.405	0.405	5,170,000
2025-06-17	0.430	0.435	0.415	0.420	0.420	3,966,000
2025-06-16	0.410	0.445	0.410	0.440	0.440	11,932,250
2025-06-13	0.415	0.420	0.410	0.410	0.410	4,956,261
2025-06-12	0.420	0.425	0.410	0.415	0.415	6,021,400
2025-06-11	0.405	0.420	0.405	0.420	0.420	6,242,957
2025-06-10	0.410	0.425	0.400	0.400	0.400	13,685,604
2025-06-09	0.405	0.415	0.405	0.405	0.405	3,834,700
2025-06-06	0.410	0.410	0.400	0.405	0.405	3,520,075
2025-06-05	0.405	0.420	0.405	0.410	0.410	3,749,078
2025-06-04	0.405	0.410	0.400	0.405	0.405	6,156,700
2025-06-03	0.410	0.415	0.400	0.405	0.405	5,896,317
2025-06-02	0.425	0.425	0.395	0.410	0.410	9,209,160
2025-05-30	0.445	0.445	0.430	0.430	0.430	6,520,000
2025-05-29	0.435	0.445	0.430	0.445	0.445	3,010,299
2025-05-28	0.445	0.450	0.430	0.435	0.435	2,276,000
2025-05-27	0.435	0.440	0.430	0.440	0.440	1,769,700
2025-05-26	0.430	0.440	0.425	0.435	0.435	2,997,300
2025-05-23	0.440	0.445	0.430	0.430	0.430	1,863,000
2025-05-22	0.445	0.450	0.435	0.435	0.435	3,346,000
2025-05-21	0.440	0.445	0.440	0.445	0.445	1,789,000
2025-05-20	0.440	0.440	0.430	0.440	0.440	3,070,000
2025-05-19	0.450	0.450	0.440	0.440	0.440	1,802,250
2025-05-16	0.460	0.465	0.450	0.450	0.450	3,375,250
2025-05-15	0.475	0.480	0.460	0.465	0.465	1,180,210
2025-05-14	0.475	0.480	0.465	0.475	0.475	1,374,500
2025-05-13	0.485	0.490	0.470	0.470	0.470	7,774,026

← NewerPage 6 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.