Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.640	0.660	0.630	0.640	0.640	6,396,806
2025-02-07	0.620	0.660	0.620	0.650	0.650	8,914,752
2025-02-06	0.600	0.630	0.600	0.620	0.620	1,688,000
2025-02-05	0.630	0.630	0.600	0.610	0.610	3,742,000
2025-02-04	0.600	0.640	0.600	0.630	0.630	6,364,000
2025-02-03	0.630	0.630	0.570	0.600	0.600	9,892,000
2025-01-28	0.640	0.640	0.610	0.620	0.620	2,032,000
2025-01-27	0.610	0.640	0.610	0.640	0.640	10,986,600
2025-01-24	0.620	0.620	0.610	0.610	0.610	3,034,093
2025-01-23	0.630	0.640	0.590	0.620	0.620	5,468,000
2025-01-22	0.680	0.770	0.600	0.610	0.610	11,062,596
2025-01-21	0.640	0.690	0.640	0.670	0.670	10,698,400
2025-01-20	0.620	0.640	0.610	0.630	0.630	8,546,000
2025-01-17	0.600	0.620	0.590	0.610	0.610	7,326,000
2025-01-16	0.610	0.650	0.610	0.610	0.610	7,523,600
2025-01-15	0.620	0.620	0.600	0.600	0.600	2,437,390
2025-01-14	0.620	0.650	0.620	0.620	0.620	7,774,503
2025-01-13	0.580	0.630	0.580	0.620	0.620	4,042,396
2025-01-10	0.650	0.650	0.580	0.600	0.600	12,684,000
2025-01-09	0.640	0.660	0.640	0.660	0.660	2,470,598
2025-01-08	0.670	0.670	0.620	0.650	0.650	7,433,642
2025-01-07	0.640	0.690	0.640	0.680	0.680	6,131,000
2025-01-06	0.700	0.700	0.650	0.660	0.660	9,682,000
2025-01-03	0.720	0.720	0.680	0.700	0.700	7,672,000
2025-01-02	0.740	0.750	0.710	0.720	0.720	4,155,500
2024-12-31	0.740	0.750	0.730	0.740	0.740	1,100,000
2024-12-30	0.770	0.770	0.730	0.740	0.740	8,556,250
2024-12-27	0.780	0.800	0.760	0.770	0.770	2,981,157
2024-12-24	0.800	0.800	0.780	0.790	0.790	2,090,000
2024-12-23	0.800	0.820	0.780	0.800	0.800	5,136,000
2024-12-20	0.780	0.840	0.770	0.800	0.800	14,260,498
2024-12-19	0.780	0.800	0.760	0.780	0.780	4,156,400
2024-12-18	0.810	0.810	0.780	0.790	0.790	4,003,100
2024-12-17	0.790	0.810	0.780	0.800	0.800	9,130,000
2024-12-16	0.830	0.830	0.790	0.800	0.800	3,290,000
2024-12-13	0.860	0.860	0.810	0.830	0.830	9,308,587
2024-12-12	0.870	0.910	0.860	0.880	0.880	5,170,000
2024-12-11	0.860	0.910	0.860	0.870	0.870	5,393,649
2024-12-10	1.030	1.030	0.870	0.880	0.880	23,845,486
2024-12-09	0.830	0.930	0.810	0.930	0.930	11,006,000
2024-12-06	0.820	0.860	0.810	0.850	0.850	4,126,161
2024-12-05	0.840	0.840	0.800	0.810	0.810	5,696,000
2024-12-04	0.850	0.850	0.830	0.840	0.840	2,886,000
2024-12-03	0.870	0.870	0.820	0.850	0.850	5,146,000
2024-12-02	0.800	0.860	0.800	0.840	0.840	7,543,700
2024-11-29	0.770	0.840	0.770	0.800	0.800	7,564,000
2024-11-28	0.780	0.790	0.770	0.770	0.770	3,318,000
2024-11-27	0.780	0.800	0.740	0.790	0.790	6,326,550
2024-11-26	0.780	0.810	0.770	0.770	0.770	7,982,316
2024-11-25	0.770	0.780	0.740	0.780	0.780	6,686,800
2024-11-22	0.800	0.820	0.750	0.760	0.760	8,542,000
2024-11-21	0.820	0.820	0.780	0.790	0.790	7,592,492
2024-11-20	0.840	0.840	0.820	0.820	0.820	5,682,133
2024-11-19	0.850	0.860	0.820	0.850	0.850	6,138,000
2024-11-18	0.840	0.890	0.800	0.840	0.840	11,501,450
2024-11-15	0.850	0.880	0.840	0.850	0.850	10,448,552
2024-11-14	0.920	0.940	0.830	0.840	0.840	22,710,417
2024-11-13	0.910	0.930	0.880	0.900	0.900	14,126,000
2024-11-12	0.990	1.020	0.910	0.930	0.930	22,375,427
2024-11-11	1.020	1.030	0.970	0.990	0.990	25,787,018

← NewerPage 8 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.