Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.390	1.410	1.350	1.350	1.336	450,000
2025-10-24	1.400	1.400	1.350	1.400	1.386	495,000
2025-10-23	1.380	1.400	1.340	1.400	1.386	475,000
2025-10-22	1.400	1.420	1.340	1.340	1.326	480,000
2025-10-21	1.370	1.410	1.360	1.410	1.396	530,000
2025-10-20	1.380	1.380	1.330	1.360	1.346	410,000
2025-10-17	1.400	1.410	1.350	1.370	1.356	485,000
2025-10-16	1.450	1.450	1.400	1.400	1.386	465,000
2025-10-15	1.450	1.450	1.400	1.430	1.415	400,000
2025-10-14	1.470	1.470	1.410	1.440	1.425	440,000
2025-10-13	1.470	1.480	1.430	1.460	1.445	635,000
2025-10-10	1.440	1.490	1.420	1.480	1.465	635,000
2025-10-09	1.400	1.440	1.400	1.440	1.425	525,000
2025-10-08	1.440	1.490	1.390	1.470	1.455	605,000
2025-10-06	1.500	1.630	1.500	1.560	1.544	1,110,000
2025-10-03	1.350	1.500	1.330	1.500	1.485	930,000
2025-10-02	1.380	1.390	1.320	1.340	1.326	440,000
2025-09-30	1.350	1.420	1.320	1.380	1.366	500,000
2025-09-29	1.480	1.480	1.350	1.350	1.336	495,000
2025-09-26	1.360	1.500	1.320	1.480	1.465	605,000
2025-09-25	1.310	1.380	1.280	1.370	1.356	490,000
2025-09-24	1.330	1.330	1.300	1.310	1.297	385,000
2025-09-23	1.320	1.320	1.280	1.320	1.307	650,000
2025-09-22	1.320	1.320	1.290	1.290	1.263	430,000
2025-09-19	1.310	1.330	1.300	1.310	1.283	415,000
2025-09-18	1.360	1.370	1.290	1.310	1.283	775,000
2025-09-17	1.370	1.380	1.330	1.360	1.332	535,000
2025-09-16	1.310	1.390	1.310	1.370	1.341	690,000
2025-09-15	1.310	1.330	1.300	1.310	1.283	425,000
2025-09-12	1.340	1.340	1.290	1.310	1.283	585,000
2025-09-11	1.340	1.340	1.320	1.340	1.312	460,000
2025-09-10	1.340	1.360	1.320	1.350	1.322	440,000
2025-09-09	1.350	1.350	1.320	1.340	1.312	435,000
2025-09-08	1.370	1.370	1.300	1.350	1.322	465,000
2025-09-05	1.350	1.350	1.330	1.340	1.312	505,000
2025-09-04	1.370	1.390	1.320	1.350	1.322	495,000
2025-09-03	1.390	1.400	1.330	1.390	1.361	545,000
2025-09-02	1.420	1.430	1.320	1.390	1.361	470,000
2025-09-01	1.350	1.420	1.300	1.420	1.390	785,000
2025-08-29	1.370	1.390	1.330	1.360	1.332	930,000
2025-08-28	1.480	1.480	1.370	1.400	1.371	640,000
2025-08-27	1.490	1.490	1.420	1.480	1.449	465,000
2025-08-26	1.510	1.510	1.430	1.480	1.449	460,000
2025-08-25	1.510	1.510	1.480	1.500	1.469	345,000
2025-08-22	1.530	1.530	1.480	1.500	1.469	405,000
2025-08-21	1.580	1.580	1.510	1.510	1.478	370,000
2025-08-20	1.480	1.560	1.480	1.560	1.527	465,000
2025-08-19	1.490	1.530	1.450	1.470	1.439	640,000
2025-08-18	1.590	1.590	1.490	1.490	1.459	555,000
2025-08-15	1.640	1.640	1.500	1.590	1.557	605,000
2025-08-14	1.680	1.680	1.630	1.630	1.596	385,000
2025-08-13	1.630	1.690	1.620	1.660	1.625	400,000
2025-08-12	1.670	1.680	1.620	1.620	1.586	460,000
2025-08-11	1.690	1.700	1.650	1.650	1.615	355,000
2025-08-08	1.680	1.750	1.660	1.690	1.655	715,000
2025-08-07	1.700	1.700	1.620	1.670	1.635	595,000
2025-08-06	1.680	1.700	1.630	1.690	1.655	605,000
2025-08-05	1.630	1.690	1.600	1.680	1.645	720,000
2025-08-04	1.620	1.650	1.580	1.630	1.596	550,000
2025-08-01	1.630	1.670	1.610	1.610	1.576	425,000

← NewerPage 5 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.