Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.130	1.160	1.090	1.150	1.056	690,000
2023-02-16	1.100	1.110	1.080	1.110	1.019	1,175,000
2023-02-15	1.140	1.150	1.090	1.100	1.010	555,000
2023-02-14	1.110	1.140	1.070	1.140	1.047	820,000
2023-02-13	1.140	1.140	1.080	1.130	1.037	685,000
2023-02-10	1.190	1.210	1.100	1.140	1.047	840,000
2023-02-09	1.190	1.200	1.170	1.200	1.102	700,000
2023-02-08	1.210	1.210	1.180	1.200	1.102	560,000
2023-02-07	1.200	1.220	1.190	1.220	1.120	615,000
2023-02-06	1.240	1.240	1.180	1.200	1.102	700,000
2023-02-03	1.300	1.310	1.230	1.250	1.148	825,000
2023-02-02	1.210	1.300	1.190	1.300	1.193	915,000
2023-02-01	1.230	1.230	1.190	1.210	1.111	530,000
2023-01-31	1.250	1.250	1.220	1.230	1.129	520,000
2023-01-30	1.270	1.270	1.250	1.260	1.157	625,000
2023-01-27	1.260	1.270	1.240	1.270	1.166	695,000
2023-01-26	1.250	1.260	1.220	1.260	1.157	705,000
2023-01-20	1.190	1.230	1.190	1.230	1.129	560,000
2023-01-19	1.230	1.240	1.200	1.220	1.120	590,000
2023-01-18	1.250	1.260	1.230	1.240	1.138	585,000
2023-01-17	1.260	1.280	1.240	1.250	1.148	595,000
2023-01-16	1.270	1.270	1.260	1.260	1.157	620,000
2023-01-13	1.260	1.270	1.250	1.270	1.166	505,000
2023-01-12	1.260	1.270	1.250	1.270	1.166	480,000
2023-01-11	1.260	1.280	1.250	1.270	1.166	525,000
2023-01-10	1.270	1.280	1.260	1.270	1.166	605,000
2023-01-09	1.250	1.270	1.240	1.270	1.166	580,000
2023-01-06	1.220	1.250	1.220	1.250	1.148	675,000
2023-01-05	1.240	1.240	1.220	1.230	1.129	540,000
2023-01-04	1.240	1.250	1.220	1.240	1.138	585,000
2023-01-03	1.270	1.290	1.200	1.240	1.138	740,000
2022-12-30	1.270	1.300	1.260	1.280	1.175	465,000
2022-12-29	1.300	1.300	1.270	1.280	1.175	565,000
2022-12-28	1.280	1.290	1.250	1.290	1.184	640,000
2022-12-23	1.350	1.370	1.220	1.280	1.175	1,000,000
2022-12-22	1.390	1.390	1.360	1.370	1.258	625,000
2022-12-21	1.390	1.400	1.390	1.400	1.285	545,000
2022-12-20	1.390	1.410	1.390	1.400	1.285	550,000
2022-12-19	1.390	1.420	1.390	1.410	1.294	780,000
2022-12-16	1.370	1.400	1.360	1.400	1.285	575,000
2022-12-15	1.260	1.410	1.260	1.370	1.258	1,120,000
2022-12-14	1.220	1.270	1.200	1.250	1.148	635,000
2022-12-13	1.210	1.240	1.100	1.220	1.120	380,000
2022-12-12	1.170	1.220	1.170	1.170	1.074	135,000
2022-12-09	1.200	1.200	1.200	1.200	1.087	30,000
2022-12-08	1.220	1.230	1.200	1.200	1.087	90,000
2022-12-07	1.230	1.230	1.220	1.220	1.105	25,000
2022-12-06	1.220	1.300	1.200	1.230	1.114	110,000
2022-12-05	1.200	1.210	1.180	1.210	1.096	65,000
2022-12-02	1.190	1.210	1.160	1.190	1.078	235,000
2022-12-01	1.200	1.220	1.180	1.200	1.087	285,000
2022-11-30	1.210	1.220	1.180	1.200	1.087	325,000
2022-11-29	1.210	1.230	1.190	1.230	1.114	250,000
2022-11-28	1.240	1.240	1.160	1.220	1.105	215,000
2022-11-25	1.220	1.260	1.180	1.240	1.123	405,000
2022-11-24	1.230	1.230	1.180	1.210	1.096	365,000
2022-11-23	1.230	1.230	1.190	1.220	1.105	360,000
2022-11-22	1.220	1.230	1.220	1.230	1.114	365,000
2022-11-21	1.240	1.240	1.220	1.220	1.105	375,000
2022-11-18	1.240	1.250	1.230	1.240	1.123	365,000

← NewerPage 16 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.