Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.050	1.070	1.030	1.070	0.982	625,000
2023-05-17	1.050	1.070	1.040	1.050	0.964	535,000
2023-05-16	1.040	1.050	1.020	1.050	0.964	415,000
2023-05-15	1.050	1.060	1.000	1.050	0.964	675,000
2023-05-12	1.070	1.070	1.040	1.050	0.964	605,000
2023-05-11	1.070	1.070	1.040	1.070	0.982	630,000
2023-05-10	1.100	1.100	1.030	1.070	0.982	590,000
2023-05-09	1.130	1.130	1.080	1.080	0.992	660,000
2023-05-08	1.170	1.180	1.130	1.140	1.047	625,000
2023-05-05	1.130	1.190	1.120	1.190	1.093	675,000
2023-05-04	1.220	1.220	1.120	1.160	1.065	740,000
2023-05-03	1.230	1.240	1.210	1.230	1.129	535,000
2023-05-02	1.250	1.260	1.220	1.240	1.138	615,000
2023-04-28	1.240	1.250	1.230	1.250	1.148	555,000
2023-04-27	1.250	1.250	1.220	1.250	1.148	595,000
2023-04-26	1.240	1.250	1.220	1.250	1.148	525,000
2023-04-25	1.270	1.270	1.230	1.230	1.129	685,000
2023-04-24	1.260	1.280	1.240	1.280	1.175	565,000
2023-04-21	1.250	1.270	1.240	1.270	1.166	600,000
2023-04-20	1.250	1.270	1.250	1.270	1.166	625,000
2023-04-19	1.270	1.270	1.240	1.250	1.148	600,000
2023-04-18	1.250	1.270	1.240	1.270	1.166	675,000
2023-04-17	1.270	1.280	1.260	1.280	1.175	605,000
2023-04-14	1.260	1.280	1.250	1.280	1.175	560,000
2023-04-13	1.260	1.260	1.240	1.260	1.157	540,000
2023-04-12	1.260	1.260	1.240	1.260	1.157	515,000
2023-04-11	1.250	1.260	1.230	1.260	1.157	560,000
2023-04-06	1.260	1.260	1.240	1.250	1.148	660,000
2023-04-04	1.270	1.270	1.240	1.260	1.157	600,000
2023-04-03	1.240	1.260	1.240	1.260	1.157	565,000
2023-03-31	1.250	1.250	1.230	1.250	1.148	595,000
2023-03-30	1.230	1.250	1.230	1.240	1.138	530,000
2023-03-29	1.270	1.280	1.240	1.240	1.138	730,000
2023-03-28	1.250	1.260	1.240	1.260	1.157	600,000
2023-03-27	1.260	1.270	1.240	1.270	1.166	685,000
2023-03-24	1.250	1.270	1.240	1.270	1.166	615,000
2023-03-23	1.250	1.260	1.230	1.260	1.157	555,000
2023-03-22	1.230	1.270	1.210	1.270	1.166	730,000
2023-03-21	1.220	1.230	1.210	1.230	1.129	560,000
2023-03-20	1.190	1.220	1.190	1.220	1.120	640,000
2023-03-17	1.190	1.210	1.170	1.210	1.111	660,000
2023-03-16	1.170	1.190	1.160	1.190	1.093	540,000
2023-03-15	1.170	1.180	1.150	1.180	1.083	690,000
2023-03-14	1.170	1.190	1.170	1.180	1.083	580,000
2023-03-13	1.160	1.170	1.140	1.170	1.074	650,000
2023-03-10	1.150	1.160	1.140	1.160	1.065	605,000
2023-03-09	1.170	1.180	1.150	1.160	1.065	770,000
2023-03-08	1.180	1.180	1.140	1.160	1.065	505,000
2023-03-07	1.200	1.200	1.160	1.160	1.065	645,000
2023-03-06	1.170	1.200	1.160	1.200	1.102	520,000
2023-03-03	1.160	1.180	1.150	1.180	1.083	515,000
2023-03-02	1.190	1.190	1.160	1.160	1.065	590,000
2023-03-01	1.180	1.190	1.160	1.190	1.093	540,000
2023-02-28	1.170	1.180	1.170	1.180	1.083	590,000
2023-02-27	1.190	1.190	1.160	1.170	1.074	570,000
2023-02-24	1.160	1.190	1.150	1.190	1.093	545,000
2023-02-23	1.170	1.180	1.160	1.180	1.083	550,000
2023-02-22	1.170	1.180	1.150	1.180	1.083	515,000
2023-02-21	1.170	1.180	1.150	1.180	1.083	595,000
2023-02-20	1.150	1.170	1.140	1.170	1.074	590,000

← NewerPage 15 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.