3383.HK - Agile Group Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20188.8008.8008.3508.4108.4107,712,281
Oct 22, 20188.9809.0608.7008.9008.90015,192,330
Oct 19, 20188.5609.0808.4708.9008.9007,799,809
Oct 18, 20188.9009.0008.4908.7908.7907,318,663
Oct 16, 20188.8008.9108.5208.7808.78010,122,543
Oct 15, 20189.1509.1908.7408.7508.7508,411,040
Oct 12, 20188.8509.3008.7509.1509.15011,464,203
Oct 11, 20189.5009.5008.7608.8208.82024,726,000
Oct 10, 20189.93010.4009.93010.00010.0005,584,000
Oct 09, 201810.20010.2009.88010.02010.0206,952,000
Oct 08, 201810.80010.80010.14010.16010.1606,962,777
Oct 05, 201810.52010.70010.42010.66010.6603,920,705
Oct 04, 201811.20011.20010.60010.64010.6408,326,565
Oct 03, 201810.80011.28010.80011.08011.0803,055,360
Oct 02, 201811.10011.10010.74010.84010.8408,615,471
Sep 28, 201811.60011.64010.90011.06011.06010,556,930
Sep 27, 201811.58011.60011.40011.50011.5003,775,864
Sep 26, 201811.80011.92011.42011.44011.4407,465,489
Sep 24, 201812.18012.18011.54011.88011.8806,065,000
Sep 21, 201811.84012.38011.70012.36012.36014,544,385
Sep 20, 201811.60011.64011.36011.60011.6005,579,935
Sep 19, 201811.38011.70011.28011.46011.4607,104,012
Sep 18, 201811.18011.38011.06011.28011.2805,390,000
Sep 17, 201811.26011.36011.06011.22011.2204,308,100
Sep 14, 201811.30011.56011.14011.48011.48010,372,360
Sep 13, 201810.86011.16010.82011.14011.14012,779,174
Sep 13, 20180.5 Dividend
Sep 12, 201811.20011.30010.92011.18010.68010,830,045
Sep 11, 201811.14011.40011.06011.10010.6048,235,000
Sep 10, 201811.30011.32011.00011.18010.6806,452,991
Sep 07, 201811.20011.48011.00011.34010.8339,180,156
Sep 06, 201811.36011.56010.92011.26010.75616,593,391
Sep 05, 201811.80011.92011.30011.42010.90911,464,127
Sep 04, 201811.86012.06011.52011.98011.4449,064,561
Sep 03, 201812.88012.92011.94012.02011.48211,760,535
Aug 31, 201812.58012.86012.40012.82012.2479,486,212
Aug 30, 201812.92013.06012.62012.72012.15113,908,466
Aug 29, 201812.50013.34012.48013.08012.49516,677,017
Aug 28, 201812.62012.76012.42012.62012.05610,971,799
Aug 27, 201811.82012.38011.82012.28011.7316,570,413
Aug 24, 201811.66011.76011.52011.68011.1583,274,569
Aug 23, 201811.82011.94011.62011.82011.2913,950,812
Aug 22, 201811.92012.08011.64011.82011.2915,201,000
Aug 21, 201811.20012.00011.20012.00011.46311,796,540
Aug 20, 201811.18011.44010.90011.16010.6616,362,400
Aug 17, 201811.32011.46010.92011.10010.6045,064,927
Aug 16, 201810.54011.36010.30011.08010.5849,202,511
Aug 15, 201811.70011.72010.80010.92010.4328,146,263
Aug 14, 201811.72011.86011.34011.64011.1196,959,999
Aug 13, 201812.30012.32011.52011.90011.3688,951,036
Aug 10, 201812.26013.10012.20012.34011.78818,497,121
Aug 09, 201811.32011.86011.28011.78011.2539,382,648
Aug 08, 201811.92012.12011.20011.36010.85211,665,433
Aug 07, 201811.46012.18011.40011.94011.40611,288,250
Aug 06, 201811.10011.66011.02011.28010.7768,082,252
Aug 03, 201811.30011.36010.90011.12010.6237,004,485
Aug 02, 201811.52011.60011.18011.36010.8526,066,000
Aug 01, 201812.04012.26011.36011.52011.00511,736,000
Jul 31, 201811.78012.18011.74012.06011.52112,562,603
Jul 30, 201812.62012.64011.92011.94011.40610,482,560
Jul 27, 201812.70012.90012.28012.84012.2668,060,700
Jul 26, 201812.56012.84012.32012.76012.18911,935,271
Jul 25, 201812.88012.98012.30012.48011.92212,237,509
Jul 24, 201812.20012.74012.08012.62012.05611,098,002
Jul 23, 201812.00012.20011.72012.06011.5218,522,160
Jul 20, 201811.50011.72011.00011.70011.1778,285,900
Jul 19, 201811.90012.14011.56011.60011.0815,607,956
Jul 18, 201811.90012.00011.68011.90011.3686,232,687
Jul 17, 201812.20012.86011.72011.86011.33010,494,747
Jul 16, 201812.28012.40011.74012.38011.8268,786,529
Jul 13, 201812.64012.76012.10012.32011.76914,069,597
Jul 12, 201811.36012.26011.36012.18011.63516,515,776
Jul 11, 201811.12011.54011.08011.48010.96719,707,471
Jul 10, 201812.10012.18011.32011.60011.08114,992,431
Jul 09, 201811.78012.18011.62011.98011.44410,614,000
Jul 06, 201811.80011.84011.10011.74011.21513,288,399
Jul 05, 201811.84012.26011.46011.68011.15811,773,540
Jul 04, 201812.48012.60011.84012.02011.4827,699,532
Jul 03, 201812.80012.90012.30012.62012.05611,657,296
Jun 29, 201812.40013.44012.40013.36012.76311,548,511
Jun 28, 201812.86013.00012.30012.40011.84514,180,060
Jun 27, 201813.70013.88012.84012.90012.32311,264,810
Jun 26, 201814.40014.40013.32013.74013.12614,848,153
Jun 25, 201815.56015.56014.22014.40013.75610,755,971
Jun 22, 201815.30015.42014.80015.30014.61610,973,780
Jun 21, 201815.50015.98015.24015.28014.5977,800,000
Jun 20, 201815.30015.78015.06015.50014.8077,436,956
Jun 19, 201815.36015.56014.90015.50014.80711,591,120
Jun 15, 201815.86016.04015.62015.64014.9415,157,229
Jun 14, 201815.94016.16015.58015.70014.9984,902,519
Jun 13, 201816.04016.34015.94016.00015.2843,503,468
Jun 12, 201816.16016.30015.94016.06015.3426,683,761
Jun 11, 201816.14016.40015.82016.24015.5143,769,776
Jun 08, 201816.28016.34015.88016.04015.3235,970,127
Jun 07, 201816.42016.48016.10016.28015.5523,978,250
Jun 06, 201816.44016.58016.12016.28015.5526,404,363
Jun 05, 201816.20016.46016.00016.36015.6288,500,814
Jun 04, 201815.18016.28015.12016.18015.45611,319,964
Jun 01, 201814.92015.16014.66015.06014.38610,738,244
May 31, 201814.96015.12014.50014.96014.29115,264,237
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...