Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.460	1.480	1.440	1.480	1.469	450,000
2026-04-24	1.480	1.490	1.440	1.450	1.439	200,000
2026-04-23	1.470	1.480	1.440	1.470	1.459	200,000
2026-04-22	1.470	1.480	1.460	1.470	1.459	200,000
2026-04-21	1.470	1.490	1.450	1.460	1.449	200,000
2026-04-20	1.490	1.490	1.450	1.460	1.449	175,000
2026-04-17	1.520	1.520	1.460	1.460	1.449	165,000
2026-04-16	1.520	1.530	1.490	1.490	1.479	190,000
2026-04-15	1.460	1.490	1.440	1.490	1.479	205,000
2026-04-14	1.490	1.490	1.440	1.450	1.439	230,000
2026-04-13	1.490	1.490	1.440	1.450	1.439	180,000
2026-04-10	1.540	1.540	1.440	1.440	1.429	275,000
2026-04-09	1.540	1.550	1.460	1.500	1.489	100,000
2026-04-08	1.500	1.540	1.500	1.500	1.489	365,000
2026-04-02	1.450	1.480	1.440	1.480	1.469	200,000
2026-04-01	1.450	1.450	1.400	1.440	1.429	275,000
2026-03-31	1.450	1.470	1.420	1.430	1.419	200,000
2026-03-30	1.490	1.490	1.440	1.450	1.439	190,000
2026-03-27	1.500	1.570	1.450	1.450	1.439	225,000
2026-03-26	1.490	1.550	1.450	1.500	1.489	220,000
2026-03-25	1.580	1.580	1.430	1.430	1.419	195,000
2026-03-24	1.500	1.550	1.470	1.510	1.499	150,000
2026-03-23	1.610	1.610	1.430	1.430	1.419	225,000
2026-03-20	1.470	1.510	1.360	1.510	1.499	770,000
2026-03-19	1.450	1.450	1.430	1.450	1.439	135,000
2026-03-18	1.470	1.570	1.440	1.440	1.429	115,000
2026-03-17	1.410	1.460	1.410	1.460	1.449	145,000
2026-03-16	1.480	1.490	1.450	1.470	1.459	165,000
2026-03-13	1.510	1.510	1.450	1.500	1.489	175,000
2026-03-12	1.500	1.510	1.430	1.500	1.489	150,000
2026-03-11	1.490	1.500	1.470	1.480	1.469	155,000
2026-03-10	1.490	1.510	1.480	1.500	1.489	125,000
2026-03-09	1.600	1.600	1.420	1.430	1.419	299,999
2026-03-06	1.610	1.650	1.590	1.650	1.638	160,000
2026-03-05	1.620	1.650	1.590	1.590	1.578	150,000
2026-03-04	1.610	1.610	1.560	1.600	1.588	215,000
2026-03-03	1.630	1.650	1.590	1.620	1.608	1,080,000
2026-03-02	1.650	1.650	1.610	1.610	1.598	130,000
2026-02-27	1.680	1.720	1.650	1.690	1.678	220,000
2026-02-26	1.730	1.730	1.660	1.660	1.648	175,000
2026-02-25	1.790	1.790	1.740	1.750	1.737	300,000
2026-02-24	1.840	1.840	1.770	1.770	1.757	235,000
2026-02-23	1.840	1.850	1.780	1.820	1.807	250,000
2026-02-20	1.720	1.850	1.700	1.850	1.836	255,000
2026-02-16	1.750	1.850	1.750	1.850	1.836	120,000
2026-02-13	1.710	1.730	1.680	1.680	1.668	190,000
2026-02-12	1.600	1.690	1.600	1.680	1.668	300,000
2026-02-11	1.700	1.720	1.700	1.720	1.707	200,000
2026-02-10	1.790	1.790	1.680	1.730	1.717	220,000
2026-02-09	1.600	1.730	1.600	1.700	1.687	195,000
2026-02-06	1.650	1.790	1.610	1.610	1.598	440,000
2026-02-05	1.610	1.670	1.600	1.640	1.628	365,000
2026-02-04	1.670	1.670	1.620	1.620	1.608	220,000
2026-02-03	1.740	1.740	1.660	1.660	1.648	230,000
2026-02-02	1.740	1.740	1.720	1.720	1.707	190,000
2026-01-30	1.740	1.800	1.720	1.800	1.787	200,000
2026-01-29	1.770	1.850	1.770	1.770	1.757	220,000
2026-01-28	1.730	1.780	1.710	1.780	1.767	180,000
2026-01-27	1.730	1.820	1.710	1.820	1.807	1,000,000
2026-01-26	1.760	1.900	1.760	1.810	1.797	585,000

← NewerPage 3 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.