Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.220	1.260	1.220	1.260	1.141	355,000
2022-11-16	1.250	1.260	1.210	1.220	1.105	355,000
2022-11-15	1.230	1.260	1.210	1.260	1.141	415,000
2022-11-14	1.180	1.230	1.180	1.210	1.096	420,000
2022-11-11	1.220	1.220	1.150	1.170	1.060	415,000
2022-11-10	1.210	1.220	1.190	1.200	1.087	395,000
2022-11-09	1.230	1.240	1.170	1.200	1.087	470,000
2022-11-08	1.240	1.290	1.220	1.230	1.114	405,000
2022-11-07	1.260	1.260	1.240	1.240	1.123	365,000
2022-11-04	1.220	1.290	1.220	1.250	1.132	410,000
2022-11-03	1.250	1.260	1.190	1.220	1.105	415,000
2022-11-02	1.230	1.270	1.230	1.270	1.150	310,000
2022-11-01	1.250	1.260	1.230	1.230	1.114	410,000
2022-10-31	1.230	1.240	1.200	1.220	1.105	445,000
2022-10-28	1.220	1.250	1.190	1.220	1.105	460,000
2022-10-27	1.230	1.260	1.190	1.190	1.078	515,000
2022-10-26	1.240	1.240	1.200	1.210	1.096	370,000
2022-10-25	1.220	1.260	1.220	1.220	1.105	385,000
2022-10-24	1.250	1.250	1.210	1.230	1.114	385,000
2022-10-21	1.250	1.260	1.220	1.250	1.132	365,000
2022-10-20	1.240	1.260	1.210	1.260	1.141	395,000
2022-10-19	1.300	1.310	1.220	1.220	1.105	370,000
2022-10-18	1.240	1.300	1.220	1.300	1.178	390,000
2022-10-17	1.250	1.250	1.200	1.240	1.123	435,000
2022-10-14	1.240	1.250	1.240	1.240	1.123	385,000
2022-10-13	1.230	1.250	1.210	1.240	1.123	415,000
2022-10-12	1.230	1.250	1.230	1.230	1.114	390,000
2022-10-11	1.230	1.270	1.230	1.230	1.114	470,000
2022-10-10	1.260	1.260	1.210	1.220	1.105	505,000
2022-10-07	1.250	1.300	1.250	1.260	1.141	450,000
2022-10-06	1.240	1.270	1.240	1.250	1.132	415,000
2022-10-05	1.240	1.250	1.240	1.240	1.123	390,000
2022-10-03	1.280	1.300	1.230	1.250	1.132	410,000
2022-09-30	1.250	1.250	1.210	1.240	1.123	420,000
2022-09-29	1.230	1.250	1.210	1.240	1.123	390,000
2022-09-28	1.290	1.300	1.180	1.220	1.105	530,000
2022-09-27	1.260	1.260	1.230	1.250	1.132	425,000
2022-09-26	1.220	1.250	1.160	1.210	1.096	675,000
2022-09-23	1.220	1.260	1.200	1.210	1.096	455,000
2022-09-22	1.260	1.260	1.190	1.220	1.105	460,000
2022-09-21	1.260	1.260	1.220	1.220	1.105	475,000
2022-09-20	1.280	1.320	1.220	1.240	1.123	640,000
2022-09-19	1.290	1.290	1.230	1.240	1.123	485,000
2022-09-16	1.330	1.340	1.240	1.270	1.150	405,000
2022-09-15	1.270	1.270	1.240	1.240	1.123	225,000
2022-09-14	1.300	1.300	1.240	1.280	1.140	215,000
2022-09-13	1.320	1.340	1.300	1.300	1.158	50,000
2022-09-09	1.330	1.330	1.280	1.300	1.158	105,000
2022-09-08	1.300	1.300	1.270	1.280	1.140	385,000
2022-09-07	1.330	1.330	1.260	1.290	1.149	635,000
2022-09-06	1.370	1.380	1.320	1.320	1.176	510,000
2022-09-05	1.380	1.380	1.330	1.330	1.185	615,000
2022-09-02	1.420	1.420	1.330	1.370	1.221	915,000
2022-09-01	1.430	1.430	1.390	1.400	1.247	800,000
2022-08-31	1.460	1.480	1.410	1.410	1.256	1,005,000
2022-08-30	1.490	1.500	1.450	1.460	1.301	805,000
2022-08-29	1.490	1.490	1.460	1.480	1.319	915,000
2022-08-26	1.470	1.500	1.450	1.490	1.328	1,170,000
2022-08-25	1.460	1.470	1.440	1.470	1.310	1,030,000
2022-08-24	1.480	1.490	1.440	1.440	1.283	1,025,000

← NewerPage 17 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.