U.S. Markets closed

AGILE GROUP (3383.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.160-0.360 (-2.875%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201712.3612.4611.8412.1612.1615,915,776
Sep 21, 201712.4812.9212.4412.5212.5217,601,597
Sep 20, 201712.4612.5812.1012.4212.4212,972,356
Sep 19, 201712.3612.6811.6612.4412.4417,009,529
Sep 18, 201711.8412.6411.7812.1212.1237,257,081
Sep 15, 201711.7011.9211.2811.8011.8029,135,261
Sep 14, 201711.2011.4811.0011.4811.4815,559,343
Sep 14, 20170.22 Dividend
Sep 13, 201711.2011.3210.9611.2811.0613,157,236
Sep 12, 201711.1811.2410.9011.1010.8818,467,875
Sep 11, 201710.4011.1210.4011.0810.8622,476,175
Sep 08, 201710.9210.9410.4010.4410.2420,255,737
Sep 07, 201710.1010.9010.1010.6810.4739,030,543
Sep 06, 20179.6110.029.4810.009.8018,890,855
Sep 05, 20179.389.689.329.669.4716,060,482
Sep 04, 20179.349.459.149.289.105,830,305
Sep 01, 20179.509.569.259.379.1911,842,222
Aug 31, 20179.509.609.339.389.2012,068,610
Aug 30, 20179.129.659.129.459.2732,573,704
Aug 29, 20178.979.108.859.108.9219,033,703
Aug 28, 20178.729.138.409.008.8220,291,688
Aug 25, 20178.698.808.548.638.469,727,994
Aug 24, 20178.568.708.508.668.4919,579,860
Aug 23, 20178.378.378.378.378.21-
Aug 22, 20178.238.428.068.388.2216,655,535
Aug 21, 20177.988.247.988.127.969,014,000
Aug 18, 20178.108.107.897.917.768,373,506
Aug 17, 20178.258.288.088.117.956,565,500
Aug 16, 20178.288.288.038.208.049,762,000
Aug 15, 20178.808.938.118.228.0627,719,199
Aug 14, 20178.728.738.518.608.435,210,500
Aug 11, 20178.848.938.458.558.3816,279,916
Aug 10, 20179.159.208.789.108.929,691,313
Aug 09, 20179.009.208.959.158.975,135,338
Aug 08, 20178.989.148.749.088.906,641,439
Aug 07, 20178.919.018.668.908.7310,256,959
Aug 04, 20178.969.118.899.018.834,349,040
Aug 03, 20179.089.088.848.928.757,685,619
Aug 02, 20179.109.188.999.038.856,293,822
Aug 01, 20179.209.299.009.038.8510,369,476
Jul 31, 20179.289.309.109.309.1210,420,832
Jul 28, 20179.239.449.109.178.9918,896,558
Jul 27, 20179.009.468.979.249.0625,380,249
Jul 26, 20178.708.978.708.928.7511,600,196
Jul 25, 20178.908.908.538.608.4312,254,750
Jul 24, 20178.588.928.588.798.6210,092,974
Jul 21, 20178.608.738.448.588.418,161,584
Jul 20, 20178.178.748.178.628.4517,343,658
Jul 19, 20178.068.288.068.248.089,371,133
Jul 18, 20178.128.397.898.047.8814,717,027
Jul 17, 20177.898.207.768.127.9622,977,437
Jul 14, 20177.767.837.527.777.629,501,907
Jul 13, 20177.757.807.637.697.546,026,609
Jul 12, 20177.657.707.467.707.555,772,279
Jul 11, 20177.657.677.477.647.497,859,049
Jul 10, 20177.537.607.437.597.442,698,502
Jul 07, 20177.657.657.467.527.373,846,000
Jul 06, 20177.777.787.597.627.475,746,250
Jul 05, 20177.627.797.597.687.536,551,762
Jul 04, 20177.807.987.487.667.5116,699,868
Jul 03, 20177.147.937.147.767.6146,993,219
Jun 30, 20177.167.307.107.157.019,331,568
Jun 29, 20177.127.187.067.187.047,634,343
Jun 28, 20177.177.176.997.066.927,625,790
Jun 27, 20177.297.297.017.177.036,842,999
Jun 26, 20177.087.277.087.227.0811,618,336
Jun 23, 20177.177.177.007.106.969,211,682
Jun 22, 20177.167.187.027.066.929,399,200
Jun 21, 20177.037.306.887.096.9516,838,258
Jun 20, 20176.947.006.856.986.847,389,771
Jun 19, 20176.766.996.756.946.807,151,192
Jun 16, 20176.857.026.736.766.6315,919,858
Jun 15, 20177.057.056.856.886.7517,158,834
Jun 14, 20177.347.407.047.086.9415,491,250
Jun 13, 20177.107.337.037.207.0613,838,675
Jun 12, 20177.137.166.907.046.909,996,250
Jun 09, 20177.397.397.057.177.0319,028,000
Jun 08, 20177.307.407.237.347.207,675,271
Jun 07, 20177.537.637.257.287.1413,730,076
Jun 06, 20177.227.687.197.407.2639,293,955
Jun 05, 20177.287.286.997.187.0412,802,868
Jun 02, 20177.237.327.147.227.089,267,734
Jun 01, 20177.457.467.157.227.0816,507,358
May 31, 20177.417.627.307.407.2616,183,785
May 29, 20177.127.867.067.417.2749,012,870
May 26, 20177.257.256.897.056.9111,977,565
May 25, 20177.127.337.107.187.0429,426,924
May 24, 20176.537.166.537.106.9635,518,153
May 23, 20176.686.686.456.576.449,470,000
May 22, 20176.506.636.406.626.4921,266,040
May 19, 20176.196.606.196.416.2843,496,545
May 18, 20176.116.216.096.216.098,893,926
May 17, 20176.176.216.086.186.068,310,300
May 16, 20176.256.306.166.216.098,388,600
May 15, 20176.406.406.156.196.079,972,496
May 12, 20176.226.316.176.266.1410,394,750
May 11, 20176.056.206.056.166.0414,108,250
May 11, 20170.2 Dividend
May 10, 20176.676.776.546.616.2825,648,261
May 09, 20176.476.656.426.616.2812,836,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...