Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.570	1.700	1.560	1.700	1.664	655,000
2025-07-30	1.600	1.600	1.530	1.560	1.527	1,045,000
2025-07-29	1.620	1.820	1.560	1.590	1.557	2,795,000
2025-07-28	1.460	1.630	1.420	1.610	1.576	1,375,000
2025-07-25	1.460	1.600	1.460	1.470	1.439	1,295,000
2025-07-24	1.380	1.470	1.360	1.460	1.429	1,400,000
2025-07-23	1.350	1.380	1.300	1.370	1.341	1,055,000
2025-07-22	1.350	1.370	1.340	1.360	1.332	785,000
2025-07-21	1.380	1.380	1.330	1.350	1.322	595,000
2025-07-18	1.350	1.380	1.340	1.380	1.351	640,000
2025-07-17	1.350	1.400	1.300	1.340	1.312	825,000
2025-07-16	1.350	1.390	1.310	1.340	1.312	940,000
2025-07-15	1.400	1.450	1.340	1.340	1.312	905,000
2025-07-14	1.350	1.420	1.350	1.400	1.371	725,000
2025-07-11	1.370	1.400	1.330	1.340	1.312	685,000
2025-07-10	1.350	1.400	1.340	1.370	1.341	585,000
2025-07-09	1.350	1.380	1.300	1.350	1.322	690,000
2025-07-08	1.400	1.400	1.340	1.340	1.312	635,000
2025-07-07	1.310	1.400	1.300	1.380	1.351	780,000
2025-07-04	1.350	1.350	1.300	1.310	1.283	560,000
2025-07-03	1.340	1.350	1.280	1.320	1.292	725,000
2025-07-02	1.320	1.400	1.310	1.350	1.322	640,000
2025-06-30	1.360	1.360	1.280	1.320	1.292	720,000
2025-06-27	1.280	1.370	1.280	1.360	1.332	830,000
2025-06-26	1.370	1.390	1.300	1.300	1.273	705,000
2025-06-25	1.430	1.510	1.360	1.370	1.341	1,070,000
2025-06-24	1.550	1.600	1.380	1.430	1.400	1,765,000
2025-06-23	1.260	1.510	1.260	1.510	1.478	2,005,000
2025-06-20	1.250	1.310	1.250	1.270	1.243	1,025,000
2025-06-19	1.230	1.280	1.220	1.250	1.224	835,000
2025-06-18	1.220	1.280	1.160	1.200	1.175	915,000
2025-06-17	1.210	1.270	1.190	1.230	1.204	800,000
2025-06-16	1.220	1.260	1.200	1.200	1.175	995,000
2025-06-13	1.270	1.300	1.210	1.250	1.224	810,000
2025-06-12	1.190	1.350	1.190	1.270	1.243	1,345,000
2025-06-11	1.080	1.280	1.080	1.190	1.165	1,680,000
2025-06-10	1.040	1.110	1.040	1.080	1.057	1,170,000
2025-06-09	1.080	1.080	1.050	1.050	1.028	975,000
2025-06-06	1.080	1.100	1.050	1.060	1.038	1,215,000
2025-06-05	1.000	1.110	1.000	1.070	1.048	1,380,000
2025-06-04	1.000	1.000	0.980	0.990	0.969	865,000
2025-06-03	0.990	1.010	0.980	0.980	0.960	915,000
2025-06-02	1.000	1.000	0.980	1.000	0.979	815,000
2025-05-30	1.000	1.010	0.990	0.990	0.969	790,000
2025-05-29	1.010	1.010	0.980	1.000	0.979	1,025,000
2025-05-28	1.000	1.030	1.000	1.000	0.979	830,000
2025-05-27	1.000	1.000	0.970	1.000	0.979	1,120,000
2025-05-26	1.000	1.010	0.990	1.000	0.979	975,000
2025-05-23	1.000	1.010	0.980	0.980	0.960	1,015,000
2025-05-22	1.010	1.020	0.990	1.000	0.979	880,000
2025-05-21	1.020	1.050	0.980	1.040	1.018	910,000
2025-05-20	1.040	1.060	1.010	1.030	1.008	1,140,000
2025-05-19	1.060	1.080	1.000	1.040	1.018	1,145,000
2025-05-16	1.000	1.100	0.980	1.040	1.018	1,516,000
2025-05-15	0.940	1.020	0.920	1.000	0.979	1,090,000
2025-05-14	0.950	0.960	0.920	0.950	0.930	900,000
2025-05-13	0.920	0.960	0.920	0.950	0.930	885,000
2025-05-12	0.920	0.940	0.880	0.920	0.901	850,000
2025-05-09	0.900	0.920	0.870	0.910	0.891	1,000,000
2025-05-08	0.890	0.920	0.860	0.920	0.901	810,000

← NewerPage 6 of 21 · 1,230 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.