Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.920	0.930	0.910	0.920	0.901	670,000
2025-02-04	0.910	0.920	0.870	0.920	0.901	650,000
2025-02-03	0.910	0.910	0.880	0.900	0.881	665,000
2025-01-28	0.890	0.910	0.860	0.910	0.891	500,000
2025-01-27	0.870	0.890	0.870	0.890	0.871	655,000
2025-01-24	0.840	0.890	0.840	0.870	0.852	655,000
2025-01-23	0.900	0.910	0.860	0.870	0.852	700,000
2025-01-22	0.890	0.900	0.860	0.900	0.881	895,000
2025-01-21	0.930	0.930	0.870	0.900	0.881	700,000
2025-01-20	0.870	0.910	0.860	0.910	0.891	695,000
2025-01-17	0.880	0.900	0.870	0.880	0.862	855,000
2025-01-16	0.880	0.900	0.870	0.880	0.862	365,000
2025-01-15	0.880	0.880	0.860	0.860	0.842	470,000
2025-01-14	0.900	0.900	0.870	0.900	0.881	675,000
2025-01-13	0.860	0.880	0.860	0.860	0.842	850,000
2025-01-10	0.900	0.900	0.860	0.860	0.842	880,000
2025-01-09	0.890	0.900	0.860	0.890	0.871	885,000
2025-01-08	0.900	0.900	0.880	0.900	0.881	815,000
2025-01-07	0.870	0.890	0.860	0.890	0.871	825,000
2025-01-06	0.840	0.860	0.820	0.860	0.842	860,000
2025-01-03	0.890	0.890	0.830	0.860	0.842	810,000
2025-01-02	0.910	0.910	0.880	0.890	0.871	790,000
2024-12-31	0.910	0.920	0.900	0.900	0.881	590,000
2024-12-30	0.890	0.900	0.890	0.900	0.881	780,000
2024-12-27	0.910	0.910	0.880	0.910	0.891	465,000
2024-12-24	0.890	0.920	0.890	0.910	0.891	545,000
2024-12-23	0.900	0.900	0.880	0.900	0.881	760,000
2024-12-20	0.920	0.920	0.890	0.900	0.881	800,000
2024-12-19	0.960	0.960	0.900	0.920	0.901	890,000
2024-12-18	0.970	0.970	0.950	0.960	0.940	755,000
2024-12-17	0.960	0.980	0.960	0.960	0.940	875,000
2024-12-16	0.960	0.960	0.940	0.960	0.940	690,000
2024-12-13	0.960	0.960	0.950	0.960	0.940	675,000
2024-12-12	0.960	0.970	0.950	0.970	0.950	825,000
2024-12-11	0.950	0.960	0.930	0.960	0.940	750,000
2024-12-10	0.950	0.980	0.950	0.950	0.924	775,000
2024-12-09	0.940	0.950	0.920	0.950	0.924	775,000
2024-12-06	0.910	0.940	0.910	0.940	0.915	825,000
2024-12-05	0.910	0.920	0.900	0.920	0.895	865,000
2024-12-04	0.940	0.940	0.910	0.920	0.895	815,000
2024-12-03	0.940	0.940	0.910	0.930	0.905	790,000
2024-12-02	0.940	0.960	0.920	0.950	0.924	770,000
2024-11-29	0.930	0.960	0.930	0.960	0.934	760,000
2024-11-28	0.920	0.930	0.890	0.930	0.905	760,000
2024-11-27	0.900	0.910	0.890	0.910	0.885	835,000
2024-11-26	0.930	0.930	0.890	0.900	0.876	860,000
2024-11-25	0.910	0.930	0.900	0.920	0.895	815,000
2024-11-22	0.920	0.930	0.890	0.900	0.876	630,000
2024-11-21	0.930	0.940	0.910	0.920	0.895	585,000
2024-11-20	0.920	0.950	0.920	0.920	0.895	685,000
2024-11-19	0.910	0.940	0.900	0.930	0.905	770,000
2024-11-18	0.910	0.910	0.880	0.900	0.876	935,000
2024-11-15	0.910	0.910	0.880	0.900	0.876	975,000
2024-11-14	0.880	0.910	0.870	0.910	0.885	760,000
2024-11-13	0.910	0.920	0.880	0.900	0.876	765,000
2024-11-12	0.900	0.920	0.890	0.910	0.885	715,000
2024-11-11	0.910	0.910	0.870	0.910	0.885	750,000
2024-11-08	0.900	0.910	0.890	0.900	0.876	915,000
2024-11-07	0.900	0.920	0.900	0.900	0.876	895,000
2024-11-06	0.940	0.940	0.890	0.910	0.885	725,000

← NewerPage 8 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.