HKSE - Delayed Quote HKD

Agile Group Holdings Limited (3383.HK)

0.495 +0.025 (+5.32%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.475 0.510 0.465 0.495 0.495 96,346,000
Apr 25, 2024 0.440 0.580 0.425 0.470 0.470 233,271,250
Apr 24, 2024 0.395 0.430 0.395 0.430 0.430 79,266,000
Apr 23, 2024 0.395 0.400 0.385 0.395 0.395 11,529,753
Apr 22, 2024 0.385 0.405 0.380 0.390 0.390 13,560,000
Apr 19, 2024 0.405 0.405 0.375 0.380 0.380 15,286,000
Apr 18, 2024 0.405 0.405 0.390 0.400 0.400 14,848,000
Apr 17, 2024 0.430 0.445 0.395 0.400 0.400 33,930,000
Apr 16, 2024 0.430 0.455 0.405 0.430 0.430 34,817,550
Apr 15, 2024 0.455 0.465 0.425 0.430 0.430 24,636,570
Apr 12, 2024 0.500 0.500 0.460 0.465 0.465 15,226,863
Apr 11, 2024 0.520 0.520 0.480 0.500 0.500 24,766,368
Apr 10, 2024 0.530 0.540 0.510 0.520 0.520 8,808,000
Apr 9, 2024 0.520 0.540 0.520 0.530 0.530 9,843,831
Apr 8, 2024 0.550 0.550 0.520 0.520 0.520 16,740,250
Apr 5, 2024 0.540 0.550 0.520 0.550 0.550 2,664,000
Apr 3, 2024 0.560 0.560 0.530 0.540 0.540 12,858,250
Apr 2, 2024 0.620 0.630 0.550 0.550 0.550 31,588,000
Mar 28, 2024 0.650 0.650 0.620 0.630 0.630 14,970,773
Mar 27, 2024 0.700 0.700 0.640 0.650 0.650 24,493,465
Mar 26, 2024 0.720 0.740 0.690 0.690 0.690 15,490,000
Mar 25, 2024 0.720 0.740 0.710 0.720 0.720 5,804,000
Mar 22, 2024 0.700 0.830 0.680 0.720 0.720 75,676,500
Mar 21, 2024 0.690 0.720 0.690 0.700 0.700 14,426,414
Mar 20, 2024 0.670 0.690 0.670 0.690 0.690 14,402,000
Mar 19, 2024 0.680 0.690 0.660 0.670 0.670 14,254,000
Mar 18, 2024 0.700 0.700 0.670 0.680 0.680 10,595,131
Mar 15, 2024 0.700 0.730 0.690 0.690 0.690 29,864,000
Mar 14, 2024 0.710 0.730 0.700 0.710 0.710 7,933,416
Mar 13, 2024 0.740 0.750 0.710 0.710 0.710 10,486,000
Mar 12, 2024 0.710 0.760 0.700 0.750 0.750 36,015,725
Mar 11, 2024 0.720 0.720 0.690 0.720 0.720 11,273,392
Mar 8, 2024 0.720 0.730 0.710 0.720 0.720 9,821,250
Mar 7, 2024 0.730 0.740 0.700 0.710 0.710 8,068,128
Mar 6, 2024 0.710 0.740 0.700 0.730 0.730 8,776,000
Mar 5, 2024 0.710 0.720 0.700 0.710 0.710 12,894,000
Mar 4, 2024 0.760 0.770 0.720 0.730 0.730 21,024,250
Mar 1, 2024 0.760 0.780 0.750 0.750 0.750 13,620,000
Feb 29, 2024 0.740 0.770 0.740 0.760 0.760 8,462,000
Feb 28, 2024 0.790 0.790 0.740 0.750 0.750 27,484,000
Feb 27, 2024 0.810 0.820 0.770 0.790 0.790 17,622,000
Feb 26, 2024 0.790 0.830 0.770 0.810 0.810 19,400,000
Feb 23, 2024 0.770 0.800 0.760 0.790 0.790 19,602,376
Feb 22, 2024 0.770 0.800 0.750 0.770 0.770 19,846,000
Feb 21, 2024 0.740 0.790 0.740 0.770 0.770 19,244,000
Feb 20, 2024 0.740 0.750 0.720 0.740 0.740 7,916,000
Feb 19, 2024 0.750 0.770 0.710 0.730 0.730 9,877,269
Feb 16, 2024 0.660 0.760 0.660 0.760 0.760 9,232,000
Feb 15, 2024 0.670 0.670 0.650 0.660 0.660 4,560,598
Feb 14, 2024 0.680 0.680 0.660 0.670 0.670 4,484,000
Feb 9, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 8, 2024 0.680 0.710 0.670 0.700 0.700 8,264,000
Feb 7, 2024 0.710 0.720 0.670 0.670 0.670 6,832,147
Feb 6, 2024 0.640 0.700 0.640 0.690 0.690 9,381,000
Feb 5, 2024 0.660 0.680 0.620 0.640 0.640 10,120,000
Feb 2, 2024 0.670 0.710 0.640 0.650 0.650 13,188,000
Feb 1, 2024 0.670 0.700 0.650 0.670 0.670 9,777,590
Jan 31, 2024 0.680 0.700 0.660 0.680 0.680 9,078,000
Jan 30, 2024 0.730 0.730 0.680 0.680 0.680 9,308,000
Jan 29, 2024 0.750 0.790 0.730 0.730 0.730 14,746,000
Jan 26, 2024 0.760 0.780 0.730 0.730 0.730 13,638,000
Jan 25, 2024 0.720 0.770 0.700 0.750 0.750 21,844,000
Jan 24, 2024 0.690 0.710 0.660 0.710 0.710 15,964,000
Jan 23, 2024 0.640 0.690 0.630 0.670 0.670 12,046,029
Jan 22, 2024 0.680 0.680 0.620 0.630 0.630 17,245,509
Jan 19, 2024 0.700 0.700 0.670 0.670 0.670 6,993,192
Jan 18, 2024 0.660 0.710 0.650 0.700 0.700 13,890,000
Jan 17, 2024 0.700 0.700 0.640 0.650 0.650 22,218,000
Jan 16, 2024 0.750 0.750 0.700 0.700 0.700 15,288,934
Jan 15, 2024 0.760 0.760 0.760 0.760 0.760 -
Jan 12, 2024 0.780 0.800 0.760 0.760 0.760 9,638,000
Jan 11, 2024 0.780 0.800 0.760 0.780 0.780 8,554,539
Jan 10, 2024 0.780 0.790 0.760 0.770 0.770 12,706,000
Jan 9, 2024 0.790 0.800 0.770 0.770 0.770 4,633,810
Jan 8, 2024 0.790 0.790 0.760 0.780 0.780 9,830,000
Jan 5, 2024 0.800 0.820 0.780 0.780 0.780 7,835,790
Jan 4, 2024 0.810 0.810 0.790 0.800 0.800 7,508,000
Jan 3, 2024 0.810 0.830 0.790 0.820 0.820 12,984,000
Jan 2, 2024 0.850 0.860 0.810 0.810 0.810 6,442,000
Dec 29, 2023 0.860 0.880 0.840 0.850 0.850 11,800,000
Dec 28, 2023 0.810 0.860 0.800 0.850 0.850 11,875,700
Dec 27, 2023 0.810 0.820 0.780 0.800 0.800 8,685,091
Dec 22, 2023 0.850 0.860 0.800 0.810 0.810 10,535,066
Dec 21, 2023 0.810 0.850 0.810 0.850 0.850 6,258,602
Dec 20, 2023 0.820 0.830 0.800 0.810 0.810 6,516,272
Dec 19, 2023 0.860 0.860 0.800 0.800 0.800 18,178,000
Dec 18, 2023 0.880 0.900 0.850 0.860 0.860 11,444,000
Dec 15, 2023 0.850 0.890 0.850 0.890 0.890 39,662,000
Dec 14, 2023 0.820 0.850 0.810 0.820 0.820 13,312,734
Dec 13, 2023 0.810 0.820 0.790 0.800 0.800 13,494,706
Dec 12, 2023 0.800 0.840 0.780 0.800 0.800 19,124,412
Dec 11, 2023 0.800 0.800 0.760 0.780 0.780 12,135,267
Dec 8, 2023 0.820 0.830 0.780 0.790 0.790 13,698,000
Dec 7, 2023 0.820 0.820 0.800 0.820 0.820 9,886,116
Dec 6, 2023 0.810 0.840 0.810 0.820 0.820 16,326,000
Dec 5, 2023 0.850 0.860 0.800 0.810 0.810 18,712,000
Dec 4, 2023 0.890 0.900 0.850 0.850 0.850 15,430,000
Dec 1, 2023 0.910 0.910 0.870 0.890 0.890 16,534,000
Nov 30, 2023 0.910 0.930 0.900 0.910 0.910 16,568,960
Nov 29, 2023 0.950 0.950 0.890 0.900 0.900 28,271,000
Nov 28, 2023 0.990 1.010 0.930 0.950 0.950 22,714,200
Nov 27, 2023 1.050 1.060 0.940 0.980 0.980 41,714,100
Nov 24, 2023 1.050 1.070 1.000 1.040 1.040 57,156,000
Nov 23, 2023 0.910 1.040 0.900 1.040 1.040 93,702,000
Nov 22, 2023 0.860 0.900 0.840 0.890 0.890 30,634,000
Nov 21, 2023 0.840 0.920 0.840 0.860 0.860 46,880,000
Nov 20, 2023 0.810 0.820 0.790 0.810 0.810 9,900,000
Nov 17, 2023 0.810 0.810 0.780 0.780 0.780 9,821,000
Nov 16, 2023 0.820 0.840 0.800 0.810 0.810 11,098,008
Nov 15, 2023 0.820 0.840 0.800 0.820 0.820 16,746,493
Nov 14, 2023 0.800 0.820 0.780 0.790 0.790 7,456,000
Nov 13, 2023 0.810 0.820 0.780 0.790 0.790 6,440,398
Nov 10, 2023 0.800 0.820 0.790 0.800 0.800 10,296,000
Nov 9, 2023 0.870 0.870 0.800 0.800 0.800 23,763,704
Nov 8, 2023 0.830 0.890 0.810 0.870 0.870 33,858,000
Nov 7, 2023 0.850 0.850 0.810 0.820 0.820 10,290,354
Nov 6, 2023 0.780 0.850 0.780 0.840 0.840 24,432,000
Nov 3, 2023 0.760 0.780 0.750 0.770 0.770 13,098,000
Nov 2, 2023 0.760 0.780 0.740 0.740 0.740 12,586,000
Nov 1, 2023 0.760 0.770 0.740 0.750 0.750 7,342,000
Oct 31, 2023 0.780 0.780 0.750 0.750 0.750 19,484,000
Oct 30, 2023 0.780 0.790 0.770 0.780 0.780 8,876,000
Oct 27, 2023 0.760 0.800 0.760 0.780 0.780 20,176,300
Oct 26, 2023 0.790 0.790 0.740 0.760 0.760 17,818,000
Oct 25, 2023 0.810 0.830 0.780 0.790 0.790 6,112,000
Oct 24, 2023 0.800 0.810 0.770 0.790 0.790 24,140,000
Oct 20, 2023 0.770 0.840 0.770 0.800 0.800 24,385,000
Oct 19, 2023 0.790 0.800 0.760 0.770 0.770 20,390,000
Oct 18, 2023 0.820 0.830 0.790 0.800 0.800 8,856,000
Oct 17, 2023 0.820 0.850 0.810 0.830 0.830 8,368,000
Oct 16, 2023 0.840 0.840 0.800 0.810 0.810 15,940,000
Oct 13, 2023 0.870 0.870 0.840 0.840 0.840 11,419,631
Oct 12, 2023 0.880 0.890 0.850 0.870 0.870 11,048,000
Oct 11, 2023 0.860 0.900 0.820 0.860 0.860 23,458,119
Oct 10, 2023 0.880 0.910 0.840 0.850 0.850 18,681,148
Oct 9, 2023 0.910 0.960 0.870 0.880 0.880 11,860,000
Oct 6, 2023 0.910 0.920 0.890 0.910 0.910 6,203,000
Oct 5, 2023 0.880 0.920 0.870 0.890 0.890 9,554,000
Oct 4, 2023 0.860 0.900 0.840 0.880 0.880 7,140,250
Oct 3, 2023 0.930 0.930 0.850 0.880 0.880 8,520,000
Sep 29, 2023 0.890 0.950 0.890 0.930 0.930 5,660,000
Sep 28, 2023 0.920 0.930 0.890 0.910 0.910 17,803,038
Sep 27, 2023 0.940 0.970 0.880 0.910 0.910 20,155,006
Sep 26, 2023 0.970 0.980 0.940 0.940 0.940 11,668,000
Sep 25, 2023 1.000 1.030 0.960 0.970 0.970 26,398,000
Sep 22, 2023 1.010 1.050 0.970 1.040 1.040 33,736,000
Sep 21, 2023 1.030 1.060 1.000 1.010 1.010 24,000,000
Sep 20, 2023 1.030 1.040 1.000 1.010 1.010 16,622,000
Sep 19, 2023 1.060 1.080 1.010 1.030 1.030 19,233,857
Sep 18, 2023 1.110 1.110 1.040 1.040 1.040 59,837,429
Sep 15, 2023 1.140 1.170 1.090 1.110 1.110 67,937,878
Sep 14, 2023 1.170 1.200 1.080 1.130 1.130 70,479,948
Sep 13, 2023 1.160 1.300 1.130 1.170 1.170 231,713,013
Sep 12, 2023 1.080 1.150 1.020 1.110 1.110 125,545,529
Sep 11, 2023 1.050 1.090 1.010 1.080 1.080 61,188,923
Sep 7, 2023 1.170 1.190 1.050 1.060 1.060 84,096,000
Sep 6, 2023 0.980 1.170 0.960 1.140 1.140 182,605,428
Sep 5, 2023 1.020 1.020 0.970 0.980 0.980 24,097,000
Sep 4, 2023 0.920 1.020 0.920 1.010 1.010 55,623,771
Aug 31, 2023 0.910 0.940 0.870 0.890 0.890 23,948,250
Aug 30, 2023 0.910 0.940 0.890 0.890 0.890 23,242,000
Aug 29, 2023 0.860 0.930 0.850 0.910 0.910 38,412,500
Aug 28, 2023 0.930 0.940 0.850 0.850 0.850 35,658,000
Aug 25, 2023 0.840 0.890 0.830 0.860 0.860 32,714,500
Aug 24, 2023 0.800 0.860 0.780 0.850 0.850 34,568,000
Aug 23, 2023 0.840 0.840 0.780 0.790 0.790 39,677,350
Aug 22, 2023 0.830 0.870 0.820 0.850 0.850 22,455,480
Aug 21, 2023 0.850 0.870 0.820 0.830 0.830 29,560,000
Aug 18, 2023 0.880 0.890 0.840 0.850 0.850 26,400,000
Aug 17, 2023 0.890 0.890 0.850 0.870 0.870 25,654,000
Aug 16, 2023 0.890 0.920 0.880 0.890 0.890 25,230,000
Aug 15, 2023 0.900 0.940 0.880 0.890 0.890 29,826,213
Aug 14, 2023 0.920 0.930 0.880 0.900 0.900 60,993,278
Aug 11, 2023 0.950 0.980 0.900 0.960 0.960 73,925,572
Aug 10, 2023 1.030 1.030 0.960 0.970 0.970 76,698,900
Aug 9, 2023 1.010 1.050 1.000 1.020 1.020 32,983,333
Aug 8, 2023 1.080 1.080 0.990 1.010 1.010 85,458,100
Aug 7, 2023 1.120 1.130 1.070 1.080 1.080 48,496,177
Aug 4, 2023 1.170 1.180 1.120 1.130 1.130 54,588,200
Aug 3, 2023 1.120 1.150 1.100 1.120 1.120 61,004,495
Aug 2, 2023 1.150 1.190 1.110 1.120 1.120 114,782,400
Aug 1, 2023 1.180 1.190 1.110 1.130 1.130 620,103,086
Jul 31, 2023 1.400 1.530 1.360 1.380 1.380 60,276,000
Jul 28, 2023 1.350 1.390 1.320 1.380 1.380 33,228,987
Jul 27, 2023 1.270 1.400 1.240 1.370 1.370 35,142,000
Jul 26, 2023 1.230 1.300 1.230 1.260 1.260 26,914,494
Jul 25, 2023 1.140 1.260 1.130 1.260 1.260 39,847,117
Jul 24, 2023 1.180 1.180 1.070 1.080 1.080 28,261,115
Jul 21, 2023 1.160 1.190 1.140 1.160 1.160 8,004,163
Jul 20, 2023 1.170 1.210 1.140 1.160 1.160 18,104,000
Jul 19, 2023 1.150 1.170 1.130 1.160 1.160 14,396,917
Jul 18, 2023 1.190 1.190 1.150 1.150 1.150 12,395,527
Jul 14, 2023 1.220 1.220 1.200 1.210 1.210 5,174,710
Jul 13, 2023 1.190 1.230 1.180 1.230 1.230 10,888,049
Jul 12, 2023 1.180 1.200 1.160 1.170 1.170 7,946,000
Jul 11, 2023 1.210 1.230 1.180 1.180 1.180 7,637,714
Jul 10, 2023 1.190 1.210 1.160 1.170 1.170 8,928,000
Jul 7, 2023 1.190 1.200 1.170 1.180 1.180 7,002,678
Jul 6, 2023 1.230 1.230 1.180 1.200 1.200 11,128,000
Jul 5, 2023 1.260 1.260 1.220 1.230 1.230 8,295,891
Jul 4, 2023 1.250 1.260 1.200 1.250 1.250 26,257,785
Jul 3, 2023 1.240 1.280 1.230 1.260 1.260 18,714,250
Jun 30, 2023 1.230 1.290 1.220 1.240 1.240 20,648,000
Jun 29, 2023 1.290 1.290 1.220 1.230 1.230 19,016,000
Jun 28, 2023 1.330 1.330 1.270 1.280 1.280 20,512,000
Jun 27, 2023 1.240 1.330 1.230 1.320 1.320 13,066,000
Jun 26, 2023 1.250 1.270 1.210 1.230 1.230 21,904,657
Jun 23, 2023 1.270 1.270 1.220 1.240 1.240 4,088,000
Jun 21, 2023 1.310 1.310 1.260 1.270 1.270 11,662,151
Jun 20, 2023 1.400 1.400 1.300 1.300 1.300 18,652,000
Jun 19, 2023 1.480 1.480 1.380 1.400 1.400 14,062,000
Jun 16, 2023 1.450 1.480 1.420 1.480 1.480 20,972,000
Jun 15, 2023 1.400 1.470 1.400 1.450 1.450 25,887,378
Jun 14, 2023 1.430 1.440 1.380 1.380 1.380 15,518,802
Jun 13, 2023 1.370 1.430 1.360 1.410 1.410 24,724,845
Jun 12, 2023 1.410 1.420 1.330 1.360 1.360 21,773,678
Jun 9, 2023 1.450 1.460 1.390 1.420 1.420 15,670,695
Jun 8, 2023 1.350 1.470 1.300 1.440 1.440 40,282,930
Jun 7, 2023 1.350 1.380 1.320 1.360 1.360 19,606,000
Jun 6, 2023 1.260 1.390 1.260 1.320 1.320 34,530,000
Jun 5, 2023 1.310 1.310 1.250 1.270 1.270 11,025,904
Jun 2, 2023 1.200 1.320 1.200 1.310 1.310 26,357,345
Jun 1, 2023 1.180 1.210 1.170 1.180 1.180 16,202,000
May 31, 2023 1.200 1.200 1.150 1.200 1.200 35,100,000
May 30, 2023 1.170 1.250 1.160 1.220 1.220 27,456,200
May 29, 2023 1.200 1.220 1.160 1.170 1.170 13,840,000
May 25, 2023 1.220 1.370 1.180 1.190 1.190 69,916,000
May 24, 2023 1.290 1.290 1.220 1.220 1.220 24,092,000
May 23, 2023 1.330 1.370 1.270 1.280 1.280 25,977,250
May 22, 2023 1.280 1.330 1.260 1.290 1.290 7,706,000
May 19, 2023 1.310 1.310 1.260 1.280 1.280 13,898,000
May 18, 2023 1.380 1.380 1.290 1.310 1.310 23,092,000
May 17, 2023 1.430 1.430 1.350 1.360 1.360 16,925,000
May 16, 2023 1.450 1.470 1.410 1.430 1.430 15,900,000
May 15, 2023 1.470 1.470 1.410 1.430 1.430 35,146,800
May 12, 2023 1.490 1.550 1.460 1.470 1.470 38,944,000
May 11, 2023 1.510 1.520 1.460 1.480 1.480 11,897,096
May 10, 2023 1.540 1.540 1.480 1.510 1.510 8,356,700
May 9, 2023 1.540 1.600 1.500 1.520 1.520 21,290,110
May 8, 2023 1.580 1.580 1.530 1.540 1.540 11,304,300
May 5, 2023 1.530 1.600 1.520 1.560 1.560 21,296,000
May 4, 2023 1.490 1.540 1.480 1.510 1.510 17,616,200
May 3, 2023 1.510 1.510 1.450 1.490 1.490 17,070,327
May 2, 2023 1.590 1.610 1.490 1.510 1.510 20,628,814
Apr 28, 2023 1.570 1.600 1.570 1.590 1.590 11,094,000
Apr 27, 2023 1.590 1.600 1.540 1.550 1.550 21,658,398
Apr 26, 2023 1.610 1.610 1.550 1.590 1.590 10,142,000

Related Tickers

2007.HK Country Garden Holdings Company Limited
0.485
+1.04%
 
0813.HK Shimao Group Holdings Limited
0.355
+5.97%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
0.890
+7.23%
 
1638.HK Kaisa Group Holdings Ltd.
0.090
+8.43%
 
2202.HK China Vanke Co., Ltd.
4.160
+6.12%
 
1918.HK Sunac China Holdings Limited
1.130
+15.31%
 
3377.HK Sino-Ocean Group Holding Limited
0.285
+9.62%
 
1813.HK KWG Group Holdings Limited
0.290
+13.73%
 
0960.HK Longfor Group Holdings Limited
11.000
+12.24%
 
0688.HK China Overseas Land & Investment Limited
13.960
+8.22%