Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.445	0.480	0.445	0.475	0.475	6,280,300
2025-05-09	0.460	0.465	0.445	0.445	0.445	4,100,999
2025-05-08	0.465	0.475	0.460	0.460	0.460	2,976,000
2025-05-07	0.475	0.485	0.465	0.470	0.470	7,279,000
2025-05-06	0.475	0.475	0.455	0.460	0.460	6,908,065
2025-05-02	0.460	0.470	0.455	0.470	0.470	3,486,750
2025-04-30	0.460	0.470	0.450	0.455	0.455	7,136,900
2025-04-29	0.460	0.470	0.460	0.465	0.465	5,662,800
2025-04-28	0.485	0.485	0.460	0.465	0.465	4,888,000
2025-04-25	0.480	0.540	0.480	0.485	0.485	18,088,000
2025-04-24	0.470	0.490	0.465	0.480	0.480	6,449,039
2025-04-23	0.480	0.490	0.465	0.465	0.465	3,440,000
2025-04-22	0.475	0.485	0.465	0.475	0.475	2,644,000
2025-04-17	0.455	0.490	0.455	0.475	0.475	4,380,000
2025-04-16	0.455	0.470	0.445	0.455	0.455	3,780,000
2025-04-15	0.480	0.480	0.455	0.455	0.455	2,019,667
2025-04-14	0.480	0.495	0.475	0.480	0.480	2,662,457
2025-04-11	0.460	0.480	0.455	0.475	0.475	5,274,220
2025-04-10	0.460	0.480	0.455	0.460	0.460	9,452,777
2025-04-09	0.415	0.455	0.395	0.450	0.450	11,606,850
2025-04-08	0.420	0.445	0.415	0.425	0.425	8,422,000
2025-04-07	0.470	0.470	0.410	0.415	0.415	17,838,000
2025-04-03	0.485	0.510	0.480	0.490	0.490	6,067,430
2025-04-02	0.500	0.500	0.480	0.495	0.495	6,562,500
2025-04-01	0.540	0.540	0.495	0.500	0.500	13,476,000
2025-03-31	0.560	0.560	0.530	0.540	0.540	4,982,000
2025-03-28	0.570	0.570	0.550	0.550	0.550	4,842,000
2025-03-27	0.550	0.580	0.550	0.560	0.560	6,378,000
2025-03-26	0.560	0.570	0.550	0.550	0.550	3,656,000
2025-03-25	0.550	0.570	0.540	0.560	0.560	6,048,000
2025-03-24	0.560	0.560	0.540	0.550	0.550	9,764,000
2025-03-21	0.580	0.580	0.560	0.560	0.560	29,478,851
2025-03-20	0.610	0.610	0.580	0.580	0.580	13,418,000
2025-03-19	0.620	0.620	0.600	0.610	0.610	7,490,000
2025-03-18	0.650	0.650	0.620	0.630	0.630	7,314,000
2025-03-17	0.630	0.650	0.630	0.630	0.630	10,536,000
2025-03-14	0.590	0.630	0.590	0.620	0.620	8,486,001
2025-03-13	0.620	0.630	0.590	0.590	0.590	19,036,290
2025-03-12	0.640	0.640	0.610	0.610	0.610	9,804,000
2025-03-11	0.640	0.640	0.620	0.630	0.630	9,184,273
2025-03-10	0.670	0.680	0.650	0.650	0.650	6,388,000
2025-03-07	0.680	0.700	0.650	0.660	0.660	13,222,426
2025-03-06	0.650	0.710	0.640	0.700	0.700	23,696,999
2025-03-05	0.640	0.660	0.610	0.640	0.640	15,388,400
2025-03-04	0.660	0.680	0.630	0.650	0.650	9,615,993
2025-03-03	0.690	0.730	0.660	0.680	0.680	13,984,000
2025-02-28	0.700	0.720	0.660	0.680	0.680	24,576,000
2025-02-27	0.670	0.700	0.650	0.700	0.700	21,526,912
2025-02-26	0.610	0.680	0.610	0.670	0.670	30,094,000
2025-02-25	0.610	0.620	0.600	0.600	0.600	6,286,500
2025-02-24	0.590	0.640	0.580	0.630	0.630	10,836,000
2025-02-21	0.600	0.610	0.570	0.590	0.590	10,820,528
2025-02-20	0.600	0.610	0.580	0.600	0.600	7,468,000
2025-02-19	0.610	0.630	0.600	0.600	0.600	5,306,000
2025-02-18	0.620	0.640	0.610	0.620	0.620	7,096,000
2025-02-17	0.640	0.660	0.620	0.630	0.630	9,936,000
2025-02-14	0.620	0.640	0.610	0.640	0.640	8,056,000
2025-02-13	0.670	0.670	0.610	0.610	0.610	25,324,499
2025-02-12	0.610	0.680	0.590	0.670	0.670	26,992,000
2025-02-11	0.640	0.640	0.610	0.610	0.610	3,034,055

← NewerPage 7 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.