Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.040	1.040	1.020	1.020	0.936	520,000
2023-08-14	1.040	1.040	1.010	1.040	0.955	565,000
2023-08-11	1.090	1.090	1.020	1.020	0.936	620,000
2023-08-10	1.150	1.190	1.080	1.100	1.010	525,000
2023-08-09	1.040	1.150	1.030	1.150	1.056	725,000
2023-08-08	1.040	1.040	1.030	1.030	0.946	495,000
2023-08-07	1.030	1.050	1.030	1.040	0.955	450,000
2023-08-04	1.040	1.050	1.010	1.040	0.955	730,000
2023-08-03	1.040	1.050	1.030	1.040	0.955	625,000
2023-08-02	1.060	1.070	1.030	1.030	0.946	530,000
2023-08-01	1.040	1.060	1.030	1.060	0.973	625,000
2023-07-31	1.050	1.060	1.040	1.050	0.964	520,000
2023-07-28	1.070	1.080	1.040	1.060	0.973	570,000
2023-07-27	1.090	1.090	1.050	1.080	0.992	515,000
2023-07-26	1.050	1.090	1.040	1.090	1.001	540,000
2023-07-25	1.050	1.060	1.030	1.060	0.973	585,000
2023-07-24	1.060	1.070	1.040	1.040	0.955	525,000
2023-07-21	1.060	1.070	1.040	1.070	0.982	515,000
2023-07-20	1.050	1.070	1.040	1.070	0.982	510,000
2023-07-19	1.060	1.060	1.030	1.050	0.964	555,000
2023-07-18	1.070	1.070	1.040	1.060	0.973	595,000
2023-07-14	1.060	1.090	1.050	1.070	0.982	485,000
2023-07-13	1.060	1.070	1.040	1.070	0.982	450,000
2023-07-12	1.060	1.060	1.040	1.060	0.973	485,000
2023-07-11	1.050	1.070	1.040	1.060	0.973	530,000
2023-07-10	1.050	1.060	1.030	1.060	0.973	515,000
2023-07-07	1.040	1.060	1.040	1.050	0.964	525,000
2023-07-06	1.060	1.060	1.030	1.030	0.946	605,000
2023-07-05	1.060	1.070	1.040	1.070	0.982	500,000
2023-07-04	1.070	1.070	1.050	1.060	0.973	490,000
2023-07-03	1.070	1.070	1.050	1.070	0.982	515,000
2023-06-30	1.060	1.090	1.050	1.070	0.982	605,000
2023-06-29	1.190	1.210	1.040	1.050	0.964	1,095,000
2023-06-28	1.070	1.200	1.070	1.200	1.102	815,000
2023-06-27	1.060	1.090	1.030	1.080	0.992	700,000
2023-06-26	1.060	1.070	1.040	1.050	0.964	530,000
2023-06-23	1.050	1.060	1.030	1.060	0.973	545,000
2023-06-21	1.060	1.060	1.030	1.060	0.973	505,000
2023-06-20	1.050	1.060	1.040	1.060	0.973	455,000
2023-06-19	1.060	1.070	1.030	1.070	0.982	565,000
2023-06-16	1.060	1.070	1.030	1.070	0.982	480,000
2023-06-15	1.050	1.060	1.020	1.060	0.973	530,000
2023-06-14	1.000	1.050	0.990	1.050	0.964	570,000
2023-06-13	1.060	1.060	1.000	1.000	0.918	720,000
2023-06-12	1.060	1.070	1.030	1.070	0.982	550,000
2023-06-09	1.060	1.070	1.030	1.060	0.973	510,000
2023-06-08	1.070	1.070	1.030	1.070	0.982	560,000
2023-06-07	1.040	1.070	1.020	1.070	0.982	555,000
2023-06-06	1.050	1.050	1.040	1.040	0.955	465,000
2023-06-05	1.070	1.070	1.040	1.050	0.964	560,000
2023-06-02	1.080	1.090	1.070	1.070	0.982	545,000
2023-06-01	1.070	1.090	1.040	1.080	0.992	490,000
2023-05-31	1.040	1.070	1.020	1.070	0.982	650,000
2023-05-30	1.050	1.060	1.010	1.050	0.964	575,000
2023-05-29	1.060	1.060	1.020	1.060	0.973	685,000
2023-05-25	1.030	1.050	1.000	1.050	0.964	710,000
2023-05-24	1.020	1.050	1.010	1.030	0.946	600,000
2023-05-23	1.040	1.040	1.010	1.030	0.946	590,000
2023-05-22	1.050	1.050	1.020	1.020	0.936	515,000
2023-05-19	1.060	1.060	1.030	1.050	0.964	475,000

← NewerPage 14 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.