Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Agile Group Holdings Limited (3383.HK)

HKSE - HKSE Delayed Price. Currency in HKD
1.750-0.100 (-5.41%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20231.8501.8501.7501.7501.75026,946,000
Mar 30, 20231.7801.8801.7701.8501.85023,034,148
Mar 29, 20231.8001.9401.7401.7801.78085,900,849
Mar 28, 20231.7801.8001.7601.7901.79012,318,000
Mar 27, 20231.8001.8101.7401.7601.76024,947,074
Mar 24, 20231.8801.8801.8101.8201.82026,563,345
Mar 23, 20231.8801.9001.8201.8801.88043,344,000
Mar 22, 20232.0102.0801.8701.8801.880101,836,500
Mar 21, 20231.9802.0301.9602.0002.00028,880,046
Mar 20, 20232.0302.0401.9301.9801.98022,614,750
Mar 17, 20231.9902.0701.9702.0402.04038,651,168
Mar 16, 20231.9501.9901.9201.9601.96022,641,933
Mar 15, 20231.9502.0101.9401.9601.96014,862,447
Mar 14, 20231.9901.9901.9001.9101.91030,698,740
Mar 13, 20232.0602.0601.9601.9901.99028,894,679
Mar 10, 20232.1102.2202.0602.0602.06046,892,900
Mar 09, 20232.1602.1702.1002.1302.13012,704,459
Mar 08, 20232.2002.2302.1302.1602.16022,600,800
Mar 07, 20232.2602.2702.1802.2202.22026,458,041
Mar 06, 20232.2902.3002.2102.2602.26013,645,500
Mar 03, 20232.2502.3302.2302.2902.29023,956,420
Mar 02, 20232.2902.4702.2102.2302.23061,117,732
Mar 01, 20232.1602.3002.1602.2902.29019,766,384
Feb 28, 20232.2302.2402.1502.1602.16030,804,000
Feb 27, 20232.2202.2502.2002.2302.2309,718,217
Feb 24, 20232.2802.2902.2202.2402.24012,240,000
Feb 23, 20232.2802.3302.2602.2802.28011,444,230
Feb 22, 20232.3302.3302.2702.2802.28018,752,000
Feb 21, 20232.3402.4702.3302.3502.35027,318,000
Feb 20, 20232.2402.3402.2202.3202.32014,682,001
Feb 17, 20232.2302.2702.2202.2402.24012,122,000
Feb 16, 20232.2502.3202.2302.2502.25014,242,058
Feb 15, 20232.3302.3302.2302.2502.25021,106,131
Feb 14, 20232.3502.4002.3202.3302.33010,742,054
Feb 13, 20232.3402.3702.2702.3502.35012,361,898
Feb 10, 20232.3802.3802.3102.3502.35015,600,576
Feb 09, 20232.3502.4202.3402.4002.40015,784,913
Feb 08, 20232.4202.4402.3502.3702.37010,406,000
Feb 07, 20232.3702.4702.3702.4002.40018,153,115
Feb 06, 20232.4302.4302.3102.3602.36029,808,950
Feb 03, 20232.5102.5202.4002.4402.44021,688,117
Feb 02, 20232.5802.5902.4802.5002.50015,621,836
Feb 01, 20232.5302.5802.4402.5602.56029,955,000
Jan 31, 20232.5202.5602.4602.5202.52017,591,292
Jan 30, 20232.6102.6502.5002.5202.52036,511,096
Jan 27, 20232.6302.7102.5802.6702.67025,869,299
Jan 26, 20232.6002.6702.5902.6102.61021,588,712
Jan 20, 20232.4902.5802.4302.5502.55018,476,543
Jan 19, 20232.3302.5002.3102.4802.48020,964,902
Jan 18, 20232.4202.4402.3402.3502.35030,538,544
Jan 17, 20232.3902.4002.3302.4002.40026,158,520
Jan 16, 20232.3802.4502.3402.3802.38033,904,000
Jan 13, 20232.3502.4102.3202.3902.39045,004,731
Jan 12, 20232.4502.4602.3402.3402.34037,352,210
Jan 11, 20232.3702.4802.3202.4202.420395,440,632
Jan 10, 20232.5802.7202.5402.6002.60037,424,319
Jan 09, 20232.6202.6302.5302.5802.58023,957,632
Jan 06, 20232.5302.6102.4802.5702.57059,878,000
Jan 05, 20232.4802.5002.3902.4802.48043,181,360
Jan 04, 20232.3402.5002.3302.4502.45055,087,184
Jan 03, 20232.3102.3802.2202.3302.33024,399,000
Dec 30, 20222.2402.3302.2202.3102.31026,261,000
Dec 29, 20222.2802.3002.1602.2302.23052,987,096
Dec 28, 20222.3602.3702.2902.3002.30026,145,360
Dec 23, 20222.3002.3502.3002.3402.34019,603,116
Dec 22, 20222.3602.4202.3002.3402.34041,658,650
Dec 21, 20222.3502.3802.3002.3102.31041,483,133
Dec 20, 20222.3902.3902.2802.3202.320476,698,584
Dec 19, 20222.9202.9602.7802.8102.81032,007,500
Dec 16, 20222.8103.0102.8102.9202.92040,658,700
Dec 15, 20222.8902.8902.6902.8302.83023,072,215
Dec 14, 20222.9502.9802.8302.8802.88020,990,600
Dec 13, 20223.0403.0702.8502.9202.92032,951,264
Dec 12, 20223.0603.2202.9803.0003.00050,538,997
Dec 09, 20222.8303.1902.8203.1103.110122,290,244
Dec 08, 20222.6702.8702.6702.8302.83069,570,586
Dec 07, 20222.7802.8402.5902.6002.60056,771,714
Dec 06, 20222.6802.9202.6602.8902.89077,794,300
Dec 05, 20222.5802.7702.5202.7602.76088,337,162
Dec 02, 20222.5302.5302.4002.5002.50040,137,981
Dec 01, 20222.6202.6602.4802.5102.51060,996,000
Nov 30, 20222.6202.6702.4802.5402.54058,096,000
Nov 29, 20222.5802.7502.5002.6202.620112,409,729
Nov 28, 20222.4402.4602.3302.4102.41054,667,000
Nov 25, 20222.5302.6402.4202.6002.600104,559,644
Nov 24, 20222.3802.5402.3102.5302.53079,196,400
Nov 23, 20222.2502.2902.0702.2502.25062,930,307
Nov 22, 20222.5102.5502.1602.2302.23078,660,000
Nov 21, 20222.4502.4802.3002.4202.42038,986,000
Nov 18, 20222.6502.6502.4702.5002.50064,114,000
Nov 17, 20222.5302.6302.4702.5902.59080,974,994
Nov 16, 20222.9002.9402.4602.5002.500565,529,599
Nov 15, 20223.0203.8802.9103.2603.260116,191,947
Nov 14, 20222.6103.4502.6103.0403.040116,523,902
Nov 11, 20221.9102.3201.9002.2702.27051,181,190
Nov 10, 20221.8501.8501.7501.7701.77011,301,000
Nov 09, 20221.7602.0801.7601.8501.85027,434,527
Nov 08, 20221.8201.8201.7001.7501.75010,618,000
Nov 07, 20221.6001.8101.6001.7601.76017,823,192
Nov 04, 20221.5301.6501.5001.6101.61015,846,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement