Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.770	0.780	0.760	0.780	0.746	740,000
2024-02-07	0.770	0.780	0.770	0.780	0.746	250,000
2024-02-06	0.770	0.780	0.770	0.780	0.746	730,000
2024-02-05	0.760	0.790	0.760	0.780	0.746	710,000
2024-02-02	0.780	0.780	0.760	0.770	0.737	705,000
2024-02-01	0.760	0.780	0.760	0.770	0.737	810,000
2024-01-31	0.740	0.760	0.730	0.760	0.727	785,000
2024-01-30	0.740	0.760	0.710	0.760	0.727	775,000
2024-01-29	0.730	0.750	0.710	0.750	0.718	775,000
2024-01-26	0.750	0.760	0.720	0.740	0.708	820,000
2024-01-25	0.750	0.770	0.730	0.760	0.727	785,000
2024-01-24	0.720	0.760	0.710	0.750	0.718	620,000
2024-01-23	0.730	0.750	0.700	0.720	0.689	745,000
2024-01-22	0.760	0.760	0.710	0.730	0.698	470,000
2024-01-19	0.750	0.770	0.740	0.770	0.737	755,000
2024-01-18	0.740	0.760	0.730	0.750	0.718	745,000
2024-01-17	0.750	0.760	0.730	0.750	0.718	750,000
2024-01-16	0.740	0.760	0.740	0.740	0.708	685,000
2024-01-15	0.760	0.760	0.730	0.760	0.727	715,000
2024-01-12	0.770	0.770	0.730	0.770	0.737	965,000
2024-01-11	0.790	0.840	0.760	0.770	0.737	1,035,000
2024-01-10	0.740	0.810	0.740	0.810	0.775	990,000
2024-01-09	0.780	0.780	0.740	0.740	0.708	1,200,000
2024-01-08	0.790	0.800	0.760	0.780	0.746	695,000
2024-01-05	0.780	0.790	0.750	0.790	0.756	620,000
2024-01-04	0.770	0.770	0.760	0.770	0.737	600,000
2024-01-03	0.750	0.780	0.750	0.760	0.727	645,000
2024-01-02	0.790	0.800	0.750	0.780	0.746	875,000
2023-12-29	0.800	0.810	0.740	0.790	0.756	1,060,000
2023-12-28	0.800	0.830	0.780	0.830	0.794	715,000
2023-12-27	0.790	0.810	0.780	0.800	0.765	770,000
2023-12-22	0.790	0.800	0.780	0.800	0.765	610,000
2023-12-21	0.780	0.830	0.780	0.800	0.765	750,000
2023-12-20	0.760	0.780	0.750	0.780	0.746	665,000
2023-12-19	0.770	0.780	0.740	0.780	0.746	720,000
2023-12-18	0.790	0.800	0.750	0.780	0.746	575,000
2023-12-15	0.790	0.800	0.780	0.790	0.756	695,000
2023-12-14	0.800	0.800	0.780	0.800	0.765	655,000
2023-12-13	0.790	0.820	0.780	0.800	0.765	585,000
2023-12-12	0.800	0.830	0.770	0.770	0.737	675,000
2023-12-11	0.810	0.820	0.780	0.800	0.765	540,000
2023-12-08	0.810	0.820	0.770	0.800	0.759	655,000
2023-12-07	0.820	0.830	0.770	0.810	0.768	675,000
2023-12-06	0.830	0.840	0.780	0.810	0.768	530,000
2023-12-05	0.840	0.840	0.800	0.820	0.778	595,000
2023-12-04	0.830	0.850	0.810	0.830	0.787	905,000
2023-12-01	0.840	0.850	0.810	0.840	0.797	685,000
2023-11-30	0.840	0.870	0.830	0.850	0.806	570,000
2023-11-29	0.820	0.860	0.820	0.840	0.797	585,000
2023-11-28	0.890	0.900	0.810	0.810	0.768	1,780,000
2023-11-27	0.840	0.900	0.820	0.900	0.854	650,000
2023-11-24	0.940	0.950	0.820	0.840	0.797	1,070,000
2023-11-23	0.920	0.950	0.900	0.940	0.891	650,000
2023-11-22	0.930	0.940	0.910	0.910	0.863	520,000
2023-11-21	0.950	0.950	0.910	0.940	0.891	495,000
2023-11-20	0.930	0.940	0.910	0.940	0.891	500,000
2023-11-17	0.940	0.940	0.890	0.930	0.882	555,000
2023-11-16	0.940	0.960	0.910	0.940	0.891	510,000
2023-11-15	0.960	0.970	0.920	0.940	0.891	500,000
2023-11-14	0.940	0.970	0.910	0.970	0.920	505,000

← NewerPage 12 of 21 · 1,231 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.