Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.540	1.540	1.520	1.520	1.509	205,000
2026-07-23	1.570	1.580	1.550	1.550	1.539	220,000
2026-07-22	1.610	1.610	1.550	1.600	1.588	200,000
2026-07-21	1.540	1.580	1.520	1.570	1.558	245,000
2026-07-20	1.570	1.570	1.490	1.530	1.519	200,000
2026-07-17	1.560	1.570	1.540	1.560	1.549	200,000
2026-07-16	1.640	1.640	1.570	1.580	1.568	200,000
2026-07-15	1.580	1.660	1.580	1.600	1.588	200,000
2026-07-14	1.570	1.640	1.560	1.570	1.558	200,000
2026-07-13	1.560	1.570	1.540	1.560	1.549	200,000
2026-07-10	1.650	1.650	1.570	1.580	1.568	205,000
2026-07-09	1.610	1.630	1.540	1.620	1.608	200,000
2026-07-08	1.590	1.610	1.520	1.600	1.588	385,000
2026-07-07	1.560	1.610	1.520	1.530	1.519	205,000
2026-07-06	1.600	1.600	1.580	1.600	1.588	200,000
2026-07-03	1.600	1.670	1.560	1.640	1.628	200,000
2026-07-02	1.660	1.660	1.600	1.600	1.588	210,000
2026-06-30	1.670	1.670	1.610	1.620	1.608	200,000
2026-06-29	1.590	1.700	1.590	1.600	1.588	205,000
2026-06-26	1.560	1.570	1.550	1.560	1.549	200,000
2026-06-25	1.650	1.650	1.480	1.540	1.529	325,000
2026-06-24	1.670	1.680	1.670	1.680	1.668	200,000
2026-06-23	1.740	1.740	1.680	1.680	1.668	215,000
2026-06-22	1.780	1.780	1.740	1.740	1.727	200,000
2026-06-18	1.750	1.750	1.740	1.750	1.737	205,000
2026-06-17	1.740	1.740	1.730	1.740	1.727	200,000
2026-06-16	1.760	1.760	1.680	1.750	1.737	210,000
2026-06-15	1.700	1.700	1.690	1.700	1.687	275,000
2026-06-12	1.700	1.710	1.650	1.710	1.697	210,000
2026-06-11	1.720	1.720	1.650	1.690	1.678	200,000
2026-06-10	1.730	1.730	1.710	1.710	1.697	195,000
2026-06-09	1.700	1.720	1.700	1.720	1.707	200,000
2026-06-08	1.700	1.720	1.700	1.700	1.687	200,000
2026-06-05	1.740	1.740	1.700	1.700	1.687	230,000
2026-06-04	1.730	1.750	1.730	1.740	1.727	200,000
2026-06-03	1.740	1.760	1.740	1.740	1.727	215,000
2026-06-02	1.750	1.750	1.750	1.750	1.737	215,000
2026-06-01	1.740	1.760	1.740	1.760	1.747	190,000
2026-05-29	1.800	1.810	1.740	1.740	1.727	220,000
2026-05-28	1.800	1.800	1.730	1.780	1.767	200,000
2026-05-27	1.850	1.850	1.740	1.780	1.767	225,000
2026-05-26	1.850	1.880	1.710	1.840	1.826	180,000
2026-05-22	1.750	1.900	1.710	1.760	1.747	255,000
2026-05-21	1.800	1.800	1.700	1.710	1.697	205,000
2026-05-20	1.810	1.810	1.750	1.750	1.737	230,000
2026-05-19	1.900	1.900	1.830	1.850	1.836	200,000
2026-05-18	1.850	1.900	1.830	1.850	1.836	360,000
2026-05-15	1.850	1.860	1.810	1.860	1.846	365,000
2026-05-14	1.810	1.870	1.810	1.850	1.836	745,000
2026-05-13	1.770	1.850	1.700	1.830	1.817	305,000
2026-05-12	1.730	1.770	1.680	1.770	1.757	340,000
2026-05-11	1.750	1.760	1.690	1.750	1.737	410,000
2026-05-08	1.690	1.800	1.660	1.780	1.767	600,000
2026-05-07	1.720	1.720	1.640	1.710	1.697	245,000
2026-05-06	1.690	1.720	1.650	1.720	1.707	240,000
2026-05-05	1.690	1.700	1.640	1.700	1.687	205,000
2026-05-04	1.730	1.730	1.660	1.700	1.687	195,000
2026-04-30	1.640	1.690	1.520	1.690	1.678	230,000
2026-04-29	1.540	1.620	1.460	1.620	1.608	380,000
2026-04-28	1.490	1.550	1.470	1.540	1.529	380,000

← NewerPage 2 of 5 · 246 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.