Accel Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 1.540 | 1.550 | 1.520 | 1.520 | 1.336 | 1,155,000 |
| 2021-11-26 | 1.550 | 1.560 | 1.530 | 1.540 | 1.353 | 915,000 |
| 2021-11-25 | 1.540 | 1.550 | 1.530 | 1.550 | 1.362 | 1,140,000 |
| 2021-11-24 | 1.540 | 1.540 | 1.520 | 1.540 | 1.353 | 1,150,000 |
| 2021-11-23 | 1.580 | 1.590 | 1.520 | 1.540 | 1.353 | 1,155,000 |
| 2021-11-22 | 1.620 | 1.620 | 1.550 | 1.580 | 1.388 | 1,120,000 |
| 2021-11-19 | 1.610 | 1.620 | 1.580 | 1.620 | 1.424 | 1,000,000 |
| 2021-11-18 | 1.640 | 1.640 | 1.600 | 1.610 | 1.415 | 1,040,000 |
| 2021-11-17 | 1.630 | 1.680 | 1.630 | 1.640 | 1.441 | 1,075,000 |
| 2021-11-16 | 1.640 | 1.700 | 1.630 | 1.630 | 1.432 | 1,165,000 |
| 2021-11-15 | 1.610 | 1.690 | 1.610 | 1.640 | 1.441 | 1,110,000 |
| 2021-11-12 | 1.580 | 1.610 | 1.580 | 1.610 | 1.415 | 1,090,000 |
| 2021-11-11 | 1.590 | 1.590 | 1.530 | 1.580 | 1.388 | 1,125,000 |
| 2021-11-10 | 1.620 | 1.620 | 1.590 | 1.590 | 1.397 | 1,040,000 |
| 2021-11-09 | 1.620 | 1.670 | 1.580 | 1.600 | 1.406 | 1,075,000 |
| 2021-11-08 | 1.520 | 1.620 | 1.520 | 1.620 | 1.424 | 1,320,000 |
| 2021-11-05 | 1.500 | 1.520 | 1.500 | 1.520 | 1.336 | 1,180,000 |
| 2021-11-04 | 1.500 | 1.530 | 1.450 | 1.510 | 1.327 | 1,465,000 |
| 2021-11-03 | 1.530 | 1.530 | 1.480 | 1.500 | 1.318 | 1,200,000 |
| 2021-11-02 | 1.560 | 1.570 | 1.510 | 1.530 | 1.344 | 1,205,000 |
| 2021-11-01 | 1.590 | 1.590 | 1.520 | 1.560 | 1.371 | 1,080,000 |
| 2021-10-29 | 1.650 | 1.650 | 1.580 | 1.590 | 1.397 | 1,095,000 |
| 2021-10-28 | 1.530 | 1.650 | 1.530 | 1.650 | 1.450 | 1,350,000 |
| 2021-10-27 | 1.550 | 1.550 | 1.530 | 1.540 | 1.353 | 1,045,000 |
| 2021-10-26 | 1.570 | 1.570 | 1.540 | 1.550 | 1.362 | 1,035,000 |
| 2021-10-25 | 1.650 | 1.650 | 1.540 | 1.560 | 1.371 | 1,145,000 |
| 2021-10-22 | 1.700 | 1.740 | 1.650 | 1.650 | 1.450 | 1,200,000 |
| 2021-10-21 | 1.620 | 1.700 | 1.620 | 1.690 | 1.485 | 1,245,000 |
← NewerPage 21 of 21 · 1,228 trading days
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.