Accel Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.860	0.890	0.820	0.870	0.832	555,000
2024-08-06	0.810	0.870	0.810	0.860	0.823	550,000
2024-08-05	0.850	0.850	0.800	0.840	0.804	635,000
2024-08-02	0.880	0.880	0.820	0.850	0.813	585,000
2024-08-01	1.000	1.000	0.860	0.890	0.851	620,000
2024-07-31	0.870	0.980	0.850	0.980	0.938	675,000
2024-07-30	0.950	0.950	0.750	0.870	0.832	1,165,000
2024-07-29	1.010	1.010	0.950	0.950	0.909	640,000
2024-07-26	1.000	1.010	0.990	1.000	0.957	425,000
2024-07-25	1.020	1.020	0.980	0.990	0.947	555,000
2024-07-24	1.020	1.020	1.010	1.010	0.966	320,000
2024-07-23	1.020	1.020	0.980	0.980	0.938	400,000
2024-07-22	1.030	1.030	0.990	1.000	0.957	585,000
2024-07-19	1.010	1.040	1.010	1.010	0.966	545,000
2024-07-18	0.990	1.010	0.990	1.000	0.957	540,000
2024-07-17	1.010	1.010	0.990	1.010	0.966	520,000
2024-07-16	1.010	1.010	1.000	1.010	0.966	475,000
2024-07-15	1.020	1.040	1.000	1.030	0.985	530,000
2024-07-12	1.030	1.050	1.020	1.020	0.976	500,000
2024-07-11	1.040	1.070	1.040	1.040	0.995	635,000
2024-07-10	1.030	1.040	1.030	1.030	0.985	525,000
2024-07-09	1.080	1.080	1.010	1.050	1.005	595,000
2024-07-08	1.070	1.070	1.040	1.050	1.005	475,000
2024-07-05	1.080	1.100	1.070	1.080	1.033	445,000
2024-07-04	1.080	1.090	1.070	1.070	1.024	485,000
2024-07-03	1.060	1.080	1.040	1.080	1.033	450,000
2024-07-02	1.040	1.060	0.980	1.060	1.014	640,000
2024-06-28	1.070	1.070	1.040	1.060	1.014	475,000
2024-06-27	1.070	1.080	1.040	1.080	1.033	465,000
2024-06-26	1.080	1.080	1.060	1.070	1.024	545,000
2024-06-25	1.110	1.110	1.060	1.080	1.033	490,000
2024-06-24	1.110	1.120	1.090	1.100	1.052	540,000
2024-06-21	1.140	1.140	1.110	1.110	1.062	345,000
2024-06-20	1.130	1.150	1.090	1.150	1.100	315,000
2024-06-19	1.080	1.120	1.080	1.120	1.072	455,000
2024-06-18	1.150	1.160	1.070	1.090	1.043	590,000
2024-06-17	1.120	1.150	1.090	1.150	1.100	460,000
2024-06-14	1.120	1.150	1.100	1.110	1.062	585,000
2024-06-13	1.120	1.130	1.110	1.120	1.072	470,000
2024-06-12	1.080	1.100	1.060	1.100	1.052	540,000
2024-06-11	1.130	1.130	1.090	1.100	1.052	510,000
2024-06-07	1.120	1.140	1.100	1.130	1.081	485,000
2024-06-06	1.120	1.140	1.100	1.110	1.062	505,000
2024-06-05	1.110	1.170	1.100	1.160	1.110	685,000
2024-06-04	1.110	1.130	1.100	1.120	1.072	470,000
2024-06-03	1.040	1.110	1.040	1.110	1.062	730,000
2024-05-31	0.990	1.050	0.990	1.040	0.995	510,000
2024-05-30	0.980	0.980	0.960	0.980	0.938	575,000
2024-05-29	0.940	1.000	0.940	0.980	0.938	480,000
2024-05-28	0.930	0.950	0.910	0.940	0.899	505,000
2024-05-27	0.900	0.930	0.890	0.930	0.890	340,000
2024-05-24	0.920	0.920	0.880	0.920	0.880	575,000
2024-05-23	0.960	0.970	0.870	0.920	0.880	700,000
2024-05-22	1.030	1.030	0.920	0.940	0.899	640,000
2024-05-21	1.020	1.050	0.990	1.030	0.985	905,000
2024-05-20	0.980	1.050	0.980	1.010	0.966	530,000
2024-05-17	0.980	1.030	0.950	0.990	0.947	550,000
2024-05-16	0.910	0.960	0.910	0.950	0.909	450,000
2024-05-14	0.920	0.920	0.880	0.900	0.861	665,000
2024-05-13	0.850	0.920	0.850	0.910	0.871	485,000

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0130 HKD
2025-12-11	0.0050 HKD
2025-09-23	0.0140 HKD
2024-12-11	0.0060 HKD
2024-09-13	0.0130 HKD
2023-12-11	0.0070 HKD
2023-09-22	0.0160 HKD
2023-09-14	0.0160 HKD
2022-12-12	0.0160 HKD
2022-09-15	0.0210 HKD
2021-12-10	0.0210 HKD
2021-09-30	0.0410 HKD
2020-09-25	0.0320 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.