3383.HK - Agile Group Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201812.20012.86011.72011.86011.86010,494,747
Jul 16, 201812.28012.40011.74012.38012.3808,786,529
Jul 13, 201812.64012.76012.10012.32012.32014,069,597
Jul 12, 201811.36012.26011.36012.18012.18016,515,776
Jul 11, 201811.12011.54011.08011.48011.48019,707,471
Jul 10, 201812.10012.18011.32011.60011.60014,992,431
Jul 09, 201811.78012.18011.62011.98011.98010,614,000
Jul 06, 201811.80011.84011.10011.74011.74013,288,399
Jul 05, 201811.84012.26011.46011.68011.68011,773,540
Jul 04, 201812.48012.60011.84012.02012.0207,699,532
Jul 03, 201812.80012.90012.30012.62012.62011,657,296
Jun 29, 201812.40013.44012.40013.36013.36011,548,511
Jun 28, 201812.86013.00012.30012.40012.40014,180,060
Jun 27, 201813.70013.88012.84012.90012.90011,264,810
Jun 26, 201814.40014.40013.32013.74013.74014,848,153
Jun 25, 201815.56015.56014.22014.40014.40010,755,971
Jun 22, 201815.30015.42014.80015.30015.30010,973,780
Jun 21, 201815.50015.98015.24015.28015.2807,800,000
Jun 20, 201815.30015.78015.06015.50015.5007,436,956
Jun 19, 201815.36015.56014.90015.50015.50011,591,120
Jun 15, 201815.86016.04015.62015.64015.6405,157,229
Jun 14, 201815.94016.16015.58015.70015.7004,902,519
Jun 13, 201816.04016.34015.94016.00016.0003,503,468
Jun 12, 201816.16016.30015.94016.06016.0606,683,761
Jun 11, 201816.14016.40015.82016.24016.2403,769,776
Jun 08, 201816.28016.34015.88016.04016.0405,970,127
Jun 07, 201816.42016.48016.10016.28016.2803,978,250
Jun 06, 201816.44016.58016.12016.28016.2806,404,363
Jun 05, 201816.20016.46016.00016.36016.3608,500,814
Jun 04, 201815.18016.28015.12016.18016.18011,319,964
Jun 01, 201814.92015.16014.66015.06015.06010,738,244
May 31, 201814.96015.12014.50014.96014.96015,264,237
May 30, 201814.82014.96014.58014.92014.9209,273,746
May 29, 201815.20015.42014.94015.00015.0006,447,080
May 28, 201815.30015.32014.92015.20015.2005,323,211
May 25, 201815.40015.72015.28015.30015.3004,865,250
May 24, 201815.58015.66015.40015.48015.4807,834,778
May 23, 201816.16016.34015.72015.74015.7407,140,437
May 21, 201816.60016.60016.10016.16016.1603,540,289
May 18, 201816.18016.50016.06016.38016.3804,604,887
May 17, 201816.16016.62015.96016.18016.1809,250,840
May 17, 20180.68 Dividend
May 16, 201816.40016.72016.40016.60015.9207,247,600
May 15, 201816.32016.60016.22016.52015.8436,553,096
May 14, 201815.88016.36015.80016.36015.6905,500,750
May 11, 201815.96015.96015.62015.76015.1145,108,849
May 10, 201815.84016.06015.78015.80015.1534,673,468
May 09, 201815.66015.86015.50015.76015.1149,319,673
May 08, 201815.40015.60015.24015.44014.8089,997,928
May 07, 201815.74015.74015.32015.44014.8083,682,628
May 04, 201815.50015.72015.36015.54014.9035,988,755
May 03, 201815.80015.80015.34015.44014.8086,351,250
May 02, 201815.60015.88015.32015.82015.1729,492,388
Apr 30, 201815.84016.04015.62015.64014.9999,207,142
Apr 27, 201816.00016.42015.88016.04015.3839,508,428
Apr 26, 201816.14016.40015.58016.00015.3457,433,028
Apr 25, 201815.82016.30015.56016.30015.6328,534,278
Apr 24, 201815.40016.02015.32016.00015.34514,485,571
Apr 23, 201815.24015.70014.80015.20014.57720,361,545
Apr 20, 201816.52016.64016.10016.16015.4986,015,649
Apr 19, 201816.82016.90016.36016.52015.84310,068,328
Apr 18, 201817.00017.04016.04016.74016.05412,627,705
Apr 17, 201817.00017.16016.34016.50015.82412,483,763
Apr 16, 201817.40017.84016.80016.92016.22713,955,421
Apr 13, 201817.12017.22016.62016.88016.1896,541,173
Apr 12, 201816.94017.18016.70017.12016.4199,747,153
Apr 11, 201817.00017.20016.48016.74016.0547,523,355
Apr 10, 201816.82017.36016.60016.98016.28414,769,365
Apr 09, 201816.28016.80016.10016.80016.1129,397,277
Apr 06, 201815.62016.28015.62016.28015.6139,743,958
Apr 04, 201815.76016.08015.54015.56014.9237,357,491
Apr 03, 201816.00016.10015.40015.58014.94211,763,585
Mar 29, 201816.04016.40015.38016.22015.55611,796,537
Mar 28, 201816.00016.50015.64015.76015.1149,774,028
Mar 27, 201816.22016.38015.84015.92015.26813,016,869
Mar 26, 201815.66016.46015.42015.96015.30615,866,148
Mar 23, 201815.68016.12015.14015.68015.03817,889,945
Mar 22, 201816.30016.78016.04016.36015.69016,141,555
Mar 21, 201815.22016.44015.22015.94015.28718,666,691
Mar 20, 201814.88015.26014.56015.22014.5977,430,314
Mar 19, 201815.28015.28014.60015.02014.4057,187,633
Mar 16, 201814.40015.14014.38015.14014.52018,568,395
Mar 15, 201814.12014.70013.98014.60014.0025,943,992
Mar 14, 201814.10014.38013.98014.12013.5428,314,000
Mar 13, 201814.74014.90014.08014.18013.5997,858,874
Mar 12, 201814.42014.86014.26014.74014.1368,817,662
Mar 09, 201814.12014.36013.92014.24013.6576,489,773
Mar 08, 201813.88014.34013.70014.10013.5227,379,328
Mar 07, 201814.40014.54013.90014.10013.5229,444,575
Mar 06, 201813.90014.50013.78014.40013.8109,942,964
Mar 05, 201813.52014.00013.50013.80013.2358,418,581
Mar 02, 201813.50013.98013.24013.98013.4077,795,083
Mar 01, 201813.10013.90012.98013.90013.3319,325,677
Feb 28, 201813.00013.50012.50013.50012.94712,373,078
Feb 27, 201813.44013.72012.78013.12012.58310,449,078
Feb 26, 201814.00014.00013.30013.46012.9095,410,502
Feb 23, 201813.40013.70013.18013.70013.1394,900,406
Feb 22, 201813.34013.40013.00013.36012.8137,369,273
Feb 21, 201812.88013.34012.66013.34012.7944,396,287
Feb 20, 201812.76013.00012.42012.88012.3526,394,552
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...