Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.890	0.910	0.890	0.890	0.871	550,000
2025-05-06	0.900	0.910	0.890	0.910	0.891	550,000
2025-05-02	0.900	0.920	0.870	0.920	0.901	560,000
2025-04-30	0.900	0.920	0.890	0.900	0.881	765,000
2025-04-29	0.860	0.890	0.850	0.890	0.871	635,000
2025-04-28	0.890	0.890	0.850	0.870	0.852	665,000
2025-04-25	0.900	0.900	0.870	0.880	0.862	675,000
2025-04-24	0.890	0.890	0.870	0.880	0.862	645,000
2025-04-23	0.900	0.900	0.870	0.880	0.862	660,000
2025-04-22	0.900	0.900	0.860	0.900	0.881	630,000
2025-04-17	0.890	0.900	0.850	0.900	0.881	505,000
2025-04-16	0.890	0.890	0.850	0.880	0.862	585,000
2025-04-15	0.890	0.910	0.860	0.880	0.862	505,000
2025-04-14	0.890	0.910	0.870	0.890	0.871	885,000
2025-04-11	0.860	0.890	0.840	0.880	0.862	600,000
2025-04-10	0.800	0.870	0.800	0.850	0.832	795,000
2025-04-09	0.780	0.790	0.770	0.790	0.774	680,000
2025-04-08	0.800	0.800	0.770	0.780	0.764	690,000
2025-04-07	0.830	0.830	0.770	0.800	0.783	645,000
2025-04-03	0.840	0.850	0.810	0.830	0.813	585,000
2025-04-02	0.860	0.860	0.840	0.860	0.842	640,000
2025-04-01	0.820	0.840	0.820	0.840	0.822	570,000
2025-03-31	0.840	0.850	0.800	0.810	0.793	830,000
2025-03-28	0.840	0.850	0.820	0.850	0.832	800,000
2025-03-27	0.860	0.870	0.830	0.850	0.832	655,000
2025-03-26	0.880	0.880	0.850	0.860	0.842	690,000
2025-03-25	0.860	0.860	0.830	0.850	0.832	720,000
2025-03-24	0.870	0.870	0.850	0.860	0.842	780,000
2025-03-21	0.870	0.900	0.860	0.870	0.852	640,000
2025-03-20	0.880	0.880	0.840	0.870	0.852	690,000
2025-03-19	0.880	0.880	0.850	0.880	0.862	640,000
2025-03-18	0.870	0.870	0.840	0.870	0.852	605,000
2025-03-17	0.870	0.880	0.830	0.870	0.852	640,000
2025-03-14	0.830	0.890	0.810	0.870	0.852	580,000
2025-03-13	0.850	0.860	0.830	0.830	0.813	675,000
2025-03-12	0.870	0.870	0.850	0.870	0.852	715,000
2025-03-11	0.880	0.890	0.870	0.880	0.862	710,000
2025-03-10	0.870	0.890	0.870	0.890	0.871	745,000
2025-03-07	0.880	0.890	0.870	0.880	0.862	640,000
2025-03-06	0.900	0.910	0.870	0.910	0.891	700,000
2025-03-05	0.890	0.900	0.880	0.900	0.881	585,000
2025-03-04	0.900	0.900	0.880	0.900	0.881	660,000
2025-03-03	0.900	0.910	0.900	0.910	0.891	645,000
2025-02-28	0.920	0.920	0.890	0.900	0.881	650,000
2025-02-27	0.920	0.920	0.900	0.910	0.891	650,000
2025-02-26	0.930	0.940	0.900	0.920	0.901	630,000
2025-02-25	0.920	0.920	0.900	0.920	0.901	565,000
2025-02-24	0.930	0.940	0.920	0.920	0.901	580,000
2025-02-21	0.920	0.920	0.900	0.920	0.901	585,000
2025-02-20	0.910	0.930	0.910	0.930	0.911	555,000
2025-02-19	0.930	0.930	0.920	0.920	0.901	530,000
2025-02-18	0.910	0.940	0.910	0.920	0.901	580,000
2025-02-17	0.910	0.930	0.910	0.920	0.901	500,000
2025-02-14	0.890	0.910	0.880	0.910	0.891	580,000
2025-02-13	0.930	0.930	0.890	0.910	0.891	525,000
2025-02-12	0.940	0.940	0.920	0.920	0.901	625,000
2025-02-11	0.940	0.940	0.890	0.940	0.920	655,000
2025-02-10	0.930	0.940	0.920	0.940	0.920	645,000
2025-02-07	0.930	0.930	0.880	0.930	0.911	640,000
2025-02-06	0.930	0.930	0.900	0.920	0.901	615,000

← NewerPage 7 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.