Agile Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.180	1.180	1.060	1.090	1.090	34,018,700
2024-11-07	1.010	1.200	1.000	1.140	1.140	80,045,706
2024-11-06	0.960	1.040	0.930	1.010	1.010	26,196,114
2024-11-05	0.890	0.970	0.880	0.950	0.950	20,858,000
2024-11-04	0.930	0.930	0.880	0.890	0.890	11,916,018
2024-11-01	0.950	0.950	0.910	0.930	0.930	8,244,250
2024-10-31	0.940	1.000	0.910	0.930	0.930	16,880,000
2024-10-30	0.950	0.980	0.910	0.940	0.940	17,620,271
2024-10-29	0.930	0.950	0.910	0.940	0.940	9,770,000
2024-10-28	0.840	0.940	0.840	0.930	0.930	20,710,170
2024-10-25	0.820	0.860	0.820	0.840	0.840	8,986,000
2024-10-24	0.860	0.870	0.820	0.830	0.830	11,607,021
2024-10-23	0.900	0.920	0.870	0.870	0.870	11,183,647
2024-10-22	0.900	0.940	0.880	0.890	0.890	8,142,000
2024-10-21	0.930	0.930	0.880	0.910	0.910	16,431,024
2024-10-18	0.880	0.940	0.870	0.930	0.930	29,456,270
2024-10-17	1.020	1.070	0.870	0.870	0.870	56,540,022
2024-10-16	0.930	1.060	0.920	1.040	1.040	69,753,154
2024-10-15	1.030	1.040	0.900	0.930	0.930	42,976,001
2024-10-14	1.130	1.170	1.030	1.030	1.030	37,807,339
2024-10-10	1.120	1.160	1.030	1.110	1.110	45,240,000
2024-10-09	1.050	1.180	0.970	1.060	1.060	81,242,602
2024-10-08	1.590	1.610	1.050	1.050	1.050	140,213,452
2024-10-07	1.800	1.830	1.600	1.800	1.800	58,485,291
2024-10-04	1.660	1.900	1.610	1.700	1.700	83,251,806
2024-10-03	2.240	2.390	1.400	1.640	1.640	257,858,338
2024-10-02	0.780	1.950	0.770	1.950	1.950	296,586,038
2024-09-30	0.720	0.770	0.670	0.750	0.750	59,606,000
2024-09-27	0.620	0.630	0.580	0.630	0.630	69,217,416
2024-09-26	0.475	0.590	0.475	0.590	0.590	62,087,538
2024-09-25	0.495	0.510	0.465	0.465	0.465	16,358,060
2024-09-24	0.430	0.470	0.430	0.465	0.465	15,792,000
2024-09-23	0.425	0.440	0.425	0.430	0.430	7,644,000
2024-09-20	0.430	0.430	0.410	0.430	0.430	15,788,000
2024-09-19	0.390	0.425	0.390	0.420	0.420	13,822,800
2024-09-17	0.380	0.385	0.375	0.385	0.385	1,762,465
2024-09-16	0.370	0.380	0.360	0.375	0.375	1,880,000
2024-09-13	0.370	0.385	0.365	0.375	0.375	8,744,726
2024-09-12	0.360	0.375	0.360	0.375	0.375	5,004,000
2024-09-11	0.345	0.365	0.340	0.355	0.355	8,325,004
2024-09-10	0.400	0.400	0.335	0.345	0.345	26,901,851
2024-09-09	0.415	0.415	0.395	0.400	0.400	10,308,500
2024-09-05	0.420	0.430	0.415	0.420	0.420	6,004,600
2024-09-04	0.420	0.425	0.410	0.415	0.415	3,832,000
2024-09-03	0.410	0.435	0.405	0.415	0.415	10,254,000
2024-09-02	0.430	0.430	0.405	0.410	0.410	22,436,000
2024-08-30	0.410	0.460	0.410	0.430	0.430	21,668,000
2024-08-29	0.410	0.410	0.400	0.405	0.405	6,438,000
2024-08-28	0.425	0.425	0.405	0.410	0.410	7,936,000
2024-08-27	0.440	0.440	0.420	0.425	0.425	9,946,534
2024-08-26	0.440	0.445	0.430	0.440	0.440	4,648,000
2024-08-23	0.425	0.435	0.420	0.430	0.430	3,320,589
2024-08-22	0.430	0.440	0.425	0.430	0.430	8,920,000
2024-08-21	0.425	0.430	0.415	0.430	0.430	9,538,818
2024-08-20	0.455	0.455	0.435	0.440	0.440	10,266,000
2024-08-19	0.450	0.465	0.450	0.455	0.455	7,462,000
2024-08-16	0.460	0.460	0.450	0.450	0.450	8,356,000
2024-08-15	0.455	0.465	0.450	0.455	0.455	3,449,452
2024-08-14	0.465	0.470	0.450	0.455	0.455	6,760,300
2024-08-13	0.470	0.470	0.460	0.460	0.460	4,556,344

← NewerPage 9 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.