Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.920	0.950	0.900	0.940	0.891	640,000
2023-11-10	0.950	0.950	0.890	0.910	0.863	590,000
2023-11-09	0.940	0.960	0.910	0.960	0.910	520,000
2023-11-08	0.940	0.960	0.910	0.940	0.891	565,000
2023-11-07	0.940	0.980	0.920	0.940	0.891	615,000
2023-11-06	0.910	0.940	0.890	0.940	0.891	605,000
2023-11-03	0.960	0.970	0.910	0.910	0.863	835,000
2023-11-02	0.970	0.980	0.950	0.970	0.920	555,000
2023-11-01	0.970	0.980	0.960	0.970	0.920	605,000
2023-10-31	0.990	0.990	0.970	0.980	0.929	605,000
2023-10-30	0.980	0.990	0.970	0.990	0.939	490,000
2023-10-27	1.000	1.010	0.970	0.980	0.929	545,000
2023-10-26	0.990	0.990	0.970	0.990	0.939	490,000
2023-10-25	1.000	1.000	0.960	1.000	0.948	515,000
2023-10-24	1.000	1.010	0.970	0.990	0.939	565,000
2023-10-20	1.010	1.030	0.980	1.000	0.948	520,000
2023-10-19	1.010	1.010	0.980	1.000	0.948	475,000
2023-10-18	1.010	1.020	0.990	1.000	0.948	570,000
2023-10-17	1.030	1.030	0.990	1.010	0.958	475,000
2023-10-16	0.980	1.030	0.980	1.020	0.967	580,000
2023-10-13	0.970	0.980	0.960	0.980	0.929	540,000
2023-10-12	0.970	0.980	0.950	0.980	0.929	460,000
2023-10-11	0.980	0.980	0.950	0.980	0.929	505,000
2023-10-10	1.010	1.010	0.960	0.980	0.929	550,000
2023-10-09	1.020	1.030	1.000	1.010	0.958	495,000
2023-10-06	1.010	1.020	1.000	1.020	0.967	480,000
2023-10-05	1.020	1.020	1.000	1.010	0.958	615,000
2023-10-04	1.040	1.040	1.000	1.010	0.958	470,000
2023-10-03	1.040	1.040	1.010	1.040	0.986	475,000
2023-09-29	1.010	1.040	0.990	1.040	0.986	500,000
2023-09-28	1.030	1.030	1.000	1.010	0.958	470,000
2023-09-27	1.020	1.030	1.000	1.030	0.977	470,000
2023-09-26	1.030	1.050	1.000	1.030	0.977	510,000
2023-09-25	1.040	1.040	1.000	1.030	0.977	490,000
2023-09-22	0.990	1.030	0.990	1.030	0.977	585,000
2023-09-21	1.000	1.010	0.990	1.000	0.933	475,000
2023-09-20	1.000	1.010	0.980	1.000	0.933	550,000
2023-09-19	1.040	1.040	0.990	1.000	0.933	570,000
2023-09-18	1.050	1.060	1.000	1.040	0.970	515,000
2023-09-15	1.010	1.050	1.000	1.050	0.980	545,000
2023-09-14	0.990	1.010	0.980	1.010	0.942	535,000
2023-09-13	1.000	1.010	0.980	0.990	0.909	495,000
2023-09-12	0.990	1.000	0.970	1.000	0.918	515,000
2023-09-11	1.000	1.000	0.970	1.000	0.918	565,000
2023-09-07	0.990	1.010	0.950	1.000	0.918	565,000
2023-09-06	1.020	1.030	0.990	1.000	0.918	735,000
2023-09-05	1.020	1.030	1.010	1.030	0.946	490,000
2023-09-04	1.020	1.030	1.010	1.020	0.936	510,000
2023-08-31	1.020	1.030	1.010	1.030	0.946	500,000
2023-08-30	1.040	1.040	1.020	1.030	0.946	555,000
2023-08-29	1.030	1.040	1.020	1.040	0.955	535,000
2023-08-28	1.030	1.040	1.020	1.020	0.936	490,000
2023-08-25	1.030	1.040	1.020	1.030	0.946	495,000
2023-08-24	1.040	1.050	1.020	1.030	0.946	535,000
2023-08-23	1.030	1.050	1.020	1.050	0.964	600,000
2023-08-22	1.050	1.050	1.020	1.040	0.955	455,000
2023-08-21	1.040	1.050	1.020	1.050	0.964	465,000
2023-08-18	1.030	1.060	1.020	1.050	0.964	550,000
2023-08-17	1.030	1.030	1.010	1.030	0.946	525,000
2023-08-16	1.010	1.030	1.010	1.030	0.946	525,000

← NewerPage 13 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.