U.S. Markets closed

Agile Group Holdings Limited (3383.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.180.00 (0.00%)
As of 9:32AM HKT. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 20177.257.257.157.187.1846,000
May 25, 20177.127.337.107.187.1829,426,924
May 24, 20176.537.166.537.107.1035,518,153
May 23, 20176.686.686.456.576.579,470,000
May 22, 20176.506.636.406.626.6221,266,040
May 19, 20176.196.606.196.416.4143,496,545
May 18, 20176.116.216.096.216.218,893,926
May 17, 20176.176.216.086.186.188,310,300
May 16, 20176.256.306.166.216.218,388,600
May 15, 20176.406.406.156.196.199,972,496
May 12, 20176.226.316.176.266.2610,394,750
May 11, 20176.056.206.056.166.1614,108,250
May 11, 20170.2 Dividend
May 10, 20176.676.776.546.616.6125,648,261
May 09, 20176.476.656.426.616.6112,836,540
May 08, 20176.516.576.386.446.4414,794,772
May 05, 20176.536.636.476.496.4928,535,209
May 04, 20176.866.866.506.546.5439,632,744
May 02, 20176.966.966.816.866.8612,192,169
Apr 28, 20177.047.046.866.966.966,625,799
Apr 27, 20176.937.036.797.007.0012,746,500
Apr 26, 20177.207.266.966.986.989,758,250
Apr 25, 20177.047.207.017.197.1914,329,596
Apr 24, 20177.187.236.936.966.9616,027,250
Apr 21, 20177.307.307.067.117.1111,929,997
Apr 20, 20177.187.427.127.217.2116,146,960
Apr 19, 20177.097.277.017.197.1917,102,232
Apr 18, 20177.307.307.007.057.0515,808,723
Apr 13, 20177.107.407.057.307.3031,141,355
Apr 12, 20176.737.146.737.147.1429,336,782
Apr 11, 20176.806.916.686.756.7512,341,000
Apr 10, 20177.097.156.756.796.7911,370,550
Apr 07, 20177.057.126.837.007.0014,186,000
Apr 06, 20176.807.056.777.007.0014,689,467
Apr 05, 20176.786.906.716.806.8012,553,318
Apr 03, 20176.756.866.696.786.788,713,697
Mar 31, 20176.856.886.606.736.7326,409,211
Mar 30, 20176.886.896.706.856.8511,504,757
Mar 29, 20177.067.066.796.846.8426,156,510
Mar 28, 20176.997.176.877.057.0530,004,893
Mar 27, 20177.217.286.716.876.8740,394,176
Mar 24, 20177.407.437.207.257.2518,612,317
Mar 23, 20177.197.457.107.347.3437,429,318
Mar 22, 20177.007.356.947.107.1032,171,923
Mar 21, 20176.667.166.667.167.1666,313,142
Mar 20, 20176.496.706.206.656.6526,658,088
Mar 17, 20176.656.846.496.586.5847,097,590
Mar 16, 20176.596.676.456.616.6131,185,339
Mar 15, 20176.116.695.996.476.4759,963,547
Mar 14, 20176.336.446.076.076.0720,052,873
Mar 13, 20176.046.385.936.256.2533,225,348
Mar 10, 20175.896.035.826.016.0123,398,465
Mar 09, 20175.875.935.695.875.8726,014,339
Mar 08, 20175.485.955.455.905.9031,096,688
Mar 07, 20175.295.535.265.535.5325,151,423
Mar 06, 20175.085.255.035.255.2511,796,975
Mar 03, 20175.055.074.975.025.027,609,885
Mar 02, 20175.205.205.055.115.118,458,798
Mar 01, 20175.155.245.075.135.139,414,092
Feb 28, 20174.935.134.935.125.1213,405,758
Feb 27, 20174.955.054.904.904.908,263,103
Feb 24, 20174.955.044.914.954.957,893,759
Feb 23, 20174.874.984.854.934.9310,261,777
Feb 22, 20174.624.844.624.834.8316,801,963
Feb 21, 20174.614.624.544.564.563,551,482
Feb 20, 20174.594.624.554.574.572,401,397
Feb 17, 20174.614.614.534.564.562,903,500
Feb 16, 20174.664.664.594.614.615,637,099
Feb 15, 20174.614.654.584.624.623,528,271
Feb 14, 20174.514.574.454.574.576,724,169
Feb 13, 20174.484.484.424.464.462,502,000
Feb 10, 20174.434.454.374.434.437,142,637
Feb 09, 20174.384.494.334.384.387,687,342
Feb 08, 20174.134.424.134.364.3612,872,104
Feb 07, 20174.104.164.084.164.163,727,172
Feb 06, 20174.074.114.074.104.103,180,000
Feb 03, 20174.124.154.074.104.104,236,000
Feb 02, 20174.124.154.084.114.111,766,750
Feb 01, 20174.164.214.094.164.161,820,000
Jan 27, 20174.134.204.124.164.16795,250
Jan 26, 20174.144.154.094.134.131,762,328
Jan 25, 20174.154.154.074.094.092,376,000
Jan 24, 20174.124.144.114.144.142,526,000
Jan 23, 20174.104.134.074.134.132,018,250
Jan 20, 20174.114.164.094.094.092,418,000
Jan 19, 20174.164.164.084.144.143,127,250
Jan 18, 20174.154.164.114.124.122,732,500
Jan 17, 20174.084.124.074.124.121,309,840
Jan 16, 20174.094.134.074.084.081,428,000
Jan 13, 20174.124.124.084.124.121,410,000
Jan 12, 20174.194.194.104.124.121,530,250
Jan 11, 20174.094.124.094.114.111,843,250
Jan 10, 20174.064.164.064.154.151,843,328
Jan 09, 20174.104.104.044.084.081,759,750
Jan 06, 20174.034.094.024.054.053,142,852
Jan 05, 20174.064.074.004.044.042,188,742
Jan 04, 20174.024.053.993.993.992,623,499
Jan 03, 20173.954.033.954.034.032,286,001
Dec 30, 20163.983.983.883.953.952,042,000
Dec 29, 20163.973.983.903.923.923,220,999
*Close price adjusted for dividends and splits.
Loading more data...