Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.550	1.570	1.540	1.550	1.381	905,000
2022-05-26	1.550	1.550	1.540	1.550	1.381	940,000
2022-05-25	1.540	1.550	1.530	1.540	1.372	885,000
2022-05-24	1.550	1.560	1.540	1.540	1.372	915,000
2022-05-23	1.560	1.570	1.550	1.560	1.390	705,000
2022-05-20	1.510	1.590	1.510	1.590	1.417	1,130,000
2022-05-19	1.520	1.530	1.510	1.510	1.345	1,000,000
2022-05-18	1.510	1.540	1.500	1.530	1.363	1,225,000
2022-05-17	1.470	1.530	1.470	1.510	1.345	1,140,000
2022-05-16	1.440	1.490	1.420	1.480	1.319	1,010,000
2022-05-13	1.430	1.450	1.420	1.430	1.274	1,215,000
2022-05-12	1.460	1.480	1.410	1.430	1.274	1,060,000
2022-05-11	1.470	1.490	1.430	1.470	1.310	1,000,000
2022-05-10	1.470	1.490	1.430	1.460	1.301	995,000
2022-05-06	1.500	1.520	1.480	1.500	1.336	950,000
2022-05-05	1.500	1.530	1.480	1.520	1.354	905,000
2022-05-04	1.490	1.510	1.470	1.500	1.336	985,000
2022-05-03	1.460	1.510	1.460	1.480	1.319	1,325,000
2022-04-29	1.490	1.520	1.470	1.470	1.310	1,110,000
2022-04-28	1.410	1.460	1.400	1.460	1.301	1,145,000
2022-04-27	1.410	1.410	1.380	1.410	1.256	1,185,000
2022-04-26	1.450	1.450	1.400	1.400	1.247	980,000
2022-04-25	1.450	1.470	1.390	1.440	1.283	1,165,000
2022-04-22	1.470	1.480	1.460	1.460	1.301	980,000
2022-04-21	1.500	1.500	1.420	1.470	1.310	980,000
2022-04-20	1.480	1.510	1.480	1.490	1.328	845,000
2022-04-19	1.460	1.500	1.450	1.490	1.328	975,000
2022-04-14	1.460	1.470	1.430	1.450	1.292	1,055,000
2022-04-13	1.440	1.480	1.410	1.460	1.301	1,015,000
2022-04-12	1.450	1.460	1.420	1.440	1.283	995,000
2022-04-11	1.500	1.510	1.420	1.460	1.301	1,035,000
2022-04-08	1.470	1.520	1.450	1.520	1.354	1,100,000
2022-04-07	1.510	1.510	1.430	1.470	1.310	1,065,000
2022-04-06	1.540	1.550	1.490	1.510	1.345	910,000
2022-04-04	1.550	1.600	1.540	1.540	1.372	1,070,000
2022-04-01	1.520	1.550	1.510	1.550	1.381	1,085,000
2022-03-31	1.530	1.530	1.510	1.520	1.354	985,000
2022-03-30	1.510	1.540	1.510	1.520	1.354	965,000
2022-03-29	1.490	1.520	1.480	1.510	1.345	920,000
2022-03-28	1.500	1.500	1.460	1.490	1.328	985,000
2022-03-25	1.530	1.540	1.490	1.500	1.336	935,000
2022-03-24	1.500	1.550	1.490	1.520	1.354	1,025,000
2022-03-23	1.510	1.520	1.480	1.500	1.336	1,025,000
2022-03-22	1.540	1.570	1.500	1.500	1.336	1,065,000
2022-03-21	1.520	1.550	1.500	1.540	1.372	1,005,000
2022-03-18	1.490	1.530	1.490	1.520	1.354	940,000
2022-03-17	1.470	1.530	1.470	1.500	1.336	1,070,000
2022-03-16	1.390	1.470	1.370	1.460	1.301	1,355,000
2022-03-15	1.490	1.520	1.350	1.370	1.221	1,025,000
2022-03-14	1.520	1.530	1.470	1.530	1.363	1,060,000
2022-03-11	1.530	1.530	1.500	1.510	1.345	930,000
2022-03-10	1.570	1.570	1.540	1.540	1.372	1,035,000
2022-03-09	1.530	1.560	1.500	1.560	1.390	1,015,000
2022-03-08	1.560	1.580	1.520	1.530	1.363	875,000
2022-03-07	1.560	1.580	1.530	1.560	1.390	995,000
2022-03-04	1.560	1.580	1.540	1.570	1.399	1,085,000
2022-03-03	1.580	1.590	1.550	1.560	1.390	985,000
2022-03-02	1.670	1.680	1.580	1.580	1.408	855,000
2022-03-01	1.600	1.700	1.590	1.670	1.488	1,000,000
2022-02-28	1.600	1.600	1.570	1.590	1.417	1,115,000

← NewerPage 19 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.