Allied Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.820 | 1.820 | 1.690 | 1.735 | 1.735 | 636,000 |
| 2026-10-21 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 30,000 |
| 2026-10-20 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 186,000 |
| 2026-10-16 | 1.850 | 1.850 | 1.800 | 1.835 | 1.835 | 110,000 |
| 2026-10-15 | 1.860 | 1.900 | 1.830 | 1.850 | 1.850 | 1,408,000 |
| 2026-10-14 | 1.905 | 1.905 | 1.890 | 1.890 | 1.890 | 48,000 |
| 2026-10-13 | 1.910 | 1.910 | 1.905 | 1.905 | 1.905 | 10,000 |
| 2026-10-12 | 1.970 | 1.975 | 1.940 | 1.940 | 1.940 | 74,000 |
| 2026-10-09 | 1.935 | 1.965 | 1.920 | 1.965 | 1.965 | 156,000 |
| 2026-10-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 20,000 |
| 2026-10-07 | 1.985 | 2.010 | 1.980 | 1.990 | 1.990 | 218,000 |
| 2026-10-06 | 1.975 | 1.975 | 1.950 | 1.950 | 1.950 | 124,000 |
| 2026-10-05 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 9,775 |
| 2026-10-02 | 1.975 | 1.975 | 1.965 | 1.975 | 1.975 | 44,000 |
| 2026-09-30 | 1.975 | 1.975 | 1.965 | 1.975 | 1.975 | 44,000 |
| 2026-09-29 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 236,000 |
| 2026-09-28 | 1.985 | 2.000 | 1.925 | 1.985 | 1.985 | 355,420 |
| 2026-09-25 | 1.960 | 1.985 | 1.920 | 1.985 | 1.985 | 192,000 |
| 2026-09-24 | 1.965 | 1.985 | 1.965 | 1.965 | 1.965 | 64,000 |
| 2026-09-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 16,000 |
| 2026-09-22 | 1.970 | 1.985 | 1.960 | 1.960 | 1.960 | 140,000 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.1000 HKD |
| 2023-05-04 | 0.1175 HKD |
| 2022-09-06 | 0.0075 HKD |
| 2022-05-04 | 0.1250 HKD |
| 2021-09-07 | 0.0075 HKD |
| 2021-05-05 | 0.1175 HKD |
| 2020-09-08 | 0.0075 HKD |
| 2020-05-04 | 2.3500 HKD |
| 2019-09-03 | 0.1500 HKD |
| 2019-04-08 | 2.3500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.