Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.770	1.770	1.690	1.750	1.737	590,000
2026-01-22	1.800	1.840	1.740	1.780	1.767	205,000
2026-01-21	1.820	1.900	1.780	1.780	1.767	385,000
2026-01-20	1.840	1.840	1.760	1.840	1.826	460,000
2026-01-19	1.940	1.940	1.800	1.860	1.846	190,000
2026-01-16	1.800	1.880	1.790	1.840	1.826	835,000
2026-01-15	1.790	1.870	1.700	1.740	1.727	755,000
2026-01-14	1.850	1.860	1.760	1.760	1.747	185,000
2026-01-13	1.850	1.900	1.760	1.780	1.767	445,000
2026-01-12	1.740	1.790	1.730	1.780	1.767	185,000
2026-01-09	1.800	1.800	1.750	1.750	1.737	245,000
2026-01-08	1.820	1.820	1.710	1.750	1.737	210,000
2026-01-07	1.860	1.860	1.720	1.760	1.747	285,000
2026-01-06	1.840	1.850	1.740	1.800	1.787	565,000
2026-01-05	1.810	1.810	1.750	1.760	1.747	580,000
2026-01-02	1.770	1.850	1.740	1.810	1.797	280,000
2025-12-31	1.830	1.850	1.700	1.800	1.787	970,000
2025-12-30	1.740	1.800	1.680	1.800	1.787	915,000
2025-12-29	1.830	1.890	1.690	1.690	1.678	1,140,000
2025-12-24	1.750	1.750	1.750	1.750	1.737	730,000
2025-12-23	1.800	1.800	1.690	1.720	1.707	370,000
2025-12-22	1.770	1.840	1.750	1.750	1.737	640,000
2025-12-19	1.660	1.720	1.660	1.720	1.707	610,000
2025-12-18	1.820	1.820	1.660	1.670	1.658	560,000
2025-12-17	1.590	1.740	1.590	1.740	1.727	535,000
2025-12-16	1.630	1.710	1.630	1.710	1.697	180,000
2025-12-15	1.730	1.760	1.550	1.730	1.717	295,000
2025-12-12	1.790	1.790	1.730	1.780	1.767	220,000
2025-12-11	1.660	1.810	1.660	1.810	1.797	125,000
2025-12-10	1.750	1.760	1.710	1.760	1.742	155,000
2025-12-09	1.700	1.760	1.700	1.760	1.742	265,000
2025-12-08	1.790	1.790	1.710	1.710	1.693	310,000
2025-12-05	1.690	1.820	1.680	1.820	1.801	720,000
2025-12-04	1.630	1.700	1.630	1.700	1.683	470,000
2025-12-03	1.570	1.620	1.560	1.620	1.604	330,000
2025-12-02	1.550	1.610	1.530	1.610	1.594	405,000
2025-12-01	1.550	1.580	1.540	1.580	1.564	325,000
2025-11-28	1.600	1.600	1.530	1.550	1.534	325,000
2025-11-27	1.530	1.630	1.530	1.600	1.584	375,000
2025-11-26	1.510	1.570	1.500	1.540	1.524	360,000
2025-11-25	1.520	1.570	1.510	1.570	1.554	290,000
2025-11-24	1.490	1.520	1.480	1.510	1.495	410,000
2025-11-21	1.440	1.510	1.430	1.500	1.485	320,000
2025-11-20	1.520	1.540	1.480	1.480	1.465	290,000
2025-11-19	1.460	1.580	1.440	1.540	1.524	1,070,000
2025-11-18	1.430	1.480	1.400	1.450	1.435	670,000
2025-11-17	1.440	1.450	1.370	1.430	1.415	415,000
2025-11-14	1.460	1.460	1.420	1.420	1.406	440,000
2025-11-13	1.490	1.500	1.420	1.450	1.435	395,000
2025-11-12	1.410	1.470	1.380	1.440	1.425	775,000
2025-11-11	1.380	1.450	1.370	1.380	1.366	1,105,000
2025-11-10	1.370	1.400	1.350	1.380	1.366	490,000
2025-11-07	1.350	1.380	1.340	1.370	1.356	425,000
2025-11-06	1.380	1.390	1.350	1.370	1.356	435,000
2025-11-05	1.370	1.390	1.360	1.380	1.366	440,000
2025-11-04	1.430	1.430	1.370	1.380	1.366	540,000
2025-11-03	1.350	1.440	1.350	1.440	1.425	565,000
2025-10-31	1.380	1.400	1.350	1.380	1.366	450,000
2025-10-30	1.420	1.440	1.360	1.390	1.376	425,000
2025-10-28	1.350	1.430	1.320	1.430	1.415	500,000

← NewerPage 4 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.