Asia Grocery Distribution Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.188	0.193	0.180	0.193	0.193	540,000
2023-05-23	0.180	0.192	0.175	0.192	0.192	1,780,000
2023-05-22	0.174	0.192	0.163	0.185	0.185	4,990,000
2023-05-19	0.198	0.198	0.179	0.180	0.180	1,190,000
2023-05-18	0.151	0.200	0.151	0.193	0.193	8,570,000
2023-05-17	0.170	0.170	0.157	0.160	0.160	180,000
2023-05-16	0.172	0.172	0.160	0.170	0.170	60,000
2023-05-15	0.161	0.162	0.159	0.160	0.160	430,000
2023-05-12	0.161	0.161	0.157	0.161	0.161	560,000
2023-05-11	0.163	0.168	0.156	0.156	0.156	1,300,000
2023-05-10	0.206	0.206	0.163	0.163	0.163	6,350,000
2023-05-09	0.176	0.185	0.176	0.183	0.183	260,000
2023-05-08	0.173	0.209	0.170	0.176	0.176	21,020,000
2023-05-05	0.230	0.245	0.163	0.172	0.172	17,890,000
2023-05-04	0.240	0.250	0.220	0.226	0.226	6,080,000
2023-05-03	0.250	0.260	0.218	0.221	0.221	9,690,000
2023-05-02	0.245	0.248	0.240	0.246	0.246	200,000
2023-04-28	0.234	0.240	0.232	0.240	0.240	290,000
2023-04-27	0.220	0.234	0.213	0.230	0.230	780,000
2023-04-26	0.249	0.270	0.216	0.225	0.225	27,680,000
2023-04-25	0.239	0.250	0.237	0.249	0.249	9,550,000
2023-04-24	0.246	0.255	0.239	0.248	0.248	650,000
2023-04-21	0.260	0.275	0.242	0.249	0.249	4,710,000
2023-04-20	0.270	0.270	0.255	0.255	0.255	3,160,000
2023-04-19	0.255	0.280	0.250	0.270	0.270	10,240,000
2023-04-18	0.285	0.320	0.255	0.255	0.255	17,560,000
2023-04-17	0.295	0.325	0.275	0.305	0.305	7,390,000
2023-04-14	0.320	0.350	0.280	0.310	0.310	8,230,000
2023-04-13	0.310	0.335	0.310	0.320	0.320	4,910,000
2023-04-12	0.325	0.330	0.310	0.320	0.320	380,000
2023-04-11	0.350	0.355	0.315	0.320	0.320	5,280,000
2023-04-06	0.340	0.390	0.310	0.340	0.340	8,720,000
2023-04-04	0.370	0.400	0.340	0.340	0.340	2,310,000
2023-04-03	0.365	0.380	0.335	0.370	0.370	8,000,000
2023-03-31	0.350	0.355	0.330	0.355	0.355	660,000
2023-03-30	0.335	0.355	0.335	0.345	0.345	410,000
2023-03-29	0.365	0.365	0.315	0.350	0.350	5,990,000
2023-03-28	0.350	0.375	0.350	0.370	0.370	110,000
2023-03-27	0.360	0.380	0.360	0.380	0.380	430,000
2023-03-24	0.355	0.375	0.355	0.375	0.375	170,000
2023-03-23	0.340	0.380	0.330	0.370	0.370	4,650,000
2023-03-22	0.355	0.355	0.355	0.355	0.355	310,000
2023-03-21	0.330	0.355	0.305	0.355	0.355	370,000
2023-03-20	0.335	0.350	0.300	0.335	0.335	320,000
2023-03-17	0.335	0.340	0.330	0.335	0.335	280,000
2023-03-16	0.345	0.360	0.345	0.360	0.360	260,000
2023-03-15	0.340	0.355	0.330	0.355	0.355	500,000
2023-03-14	0.350	0.385	0.310	0.345	0.345	3,160,000
2023-03-13	0.365	0.370	0.355	0.355	0.355	200,000
2023-03-10	0.360	0.365	0.355	0.355	0.355	30,000
2023-03-09	0.350	0.355	0.345	0.345	0.345	680,000
2023-03-08	0.370	0.370	0.345	0.350	0.350	560,000
2023-03-07	0.355	0.360	0.345	0.345	0.345	290,000
2023-03-06	0.365	0.390	0.365	0.375	0.375	260,000
2023-03-03	0.355	0.370	0.355	0.355	0.355	550,000
2023-03-02	0.350	0.360	0.350	0.355	0.355	190,000
2023-03-01	0.350	0.370	0.350	0.370	0.370	150,000
2023-02-28	0.390	0.390	0.350	0.370	0.370	660,000
2023-02-27	0.380	0.390	0.375	0.375	0.375	380,000
2023-02-24	0.390	0.400	0.370	0.370	0.370	970,000

← NewerPage 15 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.