Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.510	1.510	1.460	1.470	1.310	1,035,000
2022-08-22	1.480	1.520	1.470	1.490	1.328	1,210,000
2022-08-19	1.480	1.480	1.450	1.480	1.319	940,000
2022-08-18	1.490	1.500	1.460	1.490	1.328	995,000
2022-08-17	1.510	1.510	1.470	1.500	1.336	825,000
2022-08-16	1.500	1.520	1.480	1.510	1.345	825,000
2022-08-15	1.500	1.500	1.480	1.480	1.319	1,030,000
2022-08-12	1.500	1.540	1.480	1.510	1.345	1,045,000
2022-08-11	1.490	1.500	1.470	1.500	1.336	825,000
2022-08-10	1.500	1.500	1.470	1.480	1.319	890,000
2022-08-09	1.520	1.530	1.490	1.500	1.336	1,250,000
2022-08-08	1.540	1.540	1.510	1.510	1.345	865,000
2022-08-05	1.500	1.540	1.490	1.540	1.372	885,000
2022-08-04	1.500	1.520	1.480	1.500	1.336	880,000
2022-08-03	1.510	1.510	1.490	1.500	1.336	980,000
2022-08-02	1.570	1.580	1.500	1.520	1.354	810,000
2022-08-01	1.570	1.570	1.540	1.540	1.372	860,000
2022-07-29	1.530	1.600	1.530	1.570	1.399	815,000
2022-07-28	1.590	1.590	1.510	1.530	1.363	960,000
2022-07-27	1.560	1.560	1.540	1.560	1.390	715,000
2022-07-26	1.580	1.580	1.550	1.570	1.399	905,000
2022-07-25	1.580	1.590	1.560	1.580	1.408	840,000
2022-07-22	1.590	1.590	1.560	1.570	1.399	860,000
2022-07-21	1.610	1.620	1.560	1.590	1.417	915,000
2022-07-20	1.560	1.650	1.550	1.610	1.434	575,000
2022-07-19	1.530	1.560	1.520	1.550	1.381	795,000
2022-07-18	1.530	1.540	1.510	1.530	1.363	1,375,000
2022-07-15	1.520	1.540	1.520	1.520	1.354	1,100,000
2022-07-14	1.540	1.540	1.500	1.520	1.354	890,000
2022-07-13	1.600	1.600	1.530	1.530	1.363	1,000,000
2022-07-12	1.620	1.630	1.580	1.580	1.408	915,000
2022-07-11	1.640	1.650	1.610	1.610	1.434	925,000
2022-07-08	1.610	1.640	1.600	1.640	1.461	855,000
2022-07-07	1.670	1.670	1.610	1.610	1.434	920,000
2022-07-06	1.660	1.680	1.650	1.670	1.488	950,000
2022-07-05	1.630	1.660	1.630	1.660	1.479	945,000
2022-07-04	1.650	1.650	1.620	1.620	1.443	960,000
2022-06-30	1.670	1.680	1.630	1.640	1.461	1,200,000
2022-06-29	1.630	1.680	1.630	1.660	1.479	1,030,000
2022-06-28	1.600	1.620	1.600	1.620	1.443	1,035,000
2022-06-27	1.600	1.610	1.580	1.600	1.426	1,335,000
2022-06-24	1.590	1.600	1.580	1.590	1.417	980,000
2022-06-23	1.580	1.590	1.560	1.590	1.417	940,000
2022-06-22	1.590	1.590	1.580	1.580	1.408	930,000
2022-06-21	1.580	1.590	1.570	1.570	1.399	910,000
2022-06-20	1.550	1.570	1.540	1.570	1.399	1,040,000
2022-06-17	1.540	1.550	1.520	1.550	1.381	980,000
2022-06-16	1.570	1.570	1.530	1.530	1.363	955,000
2022-06-15	1.560	1.590	1.510	1.550	1.381	945,000
2022-06-14	1.600	1.600	1.550	1.570	1.399	995,000
2022-06-13	1.550	1.610	1.540	1.600	1.426	1,035,000
2022-06-10	1.590	1.590	1.500	1.550	1.381	1,215,000
2022-06-09	1.590	1.600	1.580	1.600	1.426	1,075,000
2022-06-08	1.590	1.600	1.580	1.600	1.426	930,000
2022-06-07	1.540	1.590	1.540	1.590	1.417	1,030,000
2022-06-06	1.560	1.560	1.530	1.540	1.372	990,000
2022-06-02	1.570	1.580	1.550	1.550	1.381	865,000
2022-06-01	1.590	1.610	1.560	1.560	1.390	965,000
2022-05-31	1.580	1.630	1.570	1.570	1.399	880,000
2022-05-30	1.560	1.590	1.560	1.580	1.408	860,000

← NewerPage 18 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.