Accel Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.940	0.940	0.890	0.910	0.885	725,000
2024-11-05	0.900	0.980	0.900	0.960	0.934	1,025,200
2024-11-04	0.900	0.920	0.890	0.910	0.885	975,000
2024-11-01	0.910	0.910	0.880	0.900	0.876	890,000
2024-10-31	0.910	0.910	0.880	0.900	0.876	740,000
2024-10-30	0.880	0.920	0.860	0.910	0.885	1,210,000
2024-10-29	0.860	0.920	0.840	0.890	0.866	1,040,000
2024-10-28	0.880	0.910	0.870	0.880	0.856	835,000
2024-10-25	0.900	0.930	0.870	0.910	0.885	785,000
2024-10-24	0.950	0.960	0.800	0.860	0.837	1,345,000
2024-10-23	0.900	0.990	0.900	0.940	0.915	1,295,000
2024-10-22	0.860	0.920	0.850	0.920	0.895	1,010,000
2024-10-21	0.910	0.920	0.860	0.870	0.846	1,075,000
2024-10-18	0.910	0.930	0.880	0.900	0.876	1,175,000
2024-10-17	0.930	0.950	0.870	0.910	0.885	1,100,000
2024-10-16	0.930	0.930	0.870	0.910	0.885	1,185,000
2024-10-15	0.930	0.940	0.900	0.920	0.895	1,135,000
2024-10-14	0.930	0.930	0.900	0.930	0.905	770,000
2024-10-10	0.930	0.940	0.910	0.930	0.905	845,000
2024-10-09	0.900	0.940	0.890	0.930	0.905	1,085,000
2024-10-08	0.890	0.920	0.840	0.920	0.895	830,000
2024-10-07	0.930	0.930	0.870	0.910	0.885	1,055,000
2024-10-04	0.920	0.940	0.880	0.900	0.876	1,050,000
2024-10-03	0.840	0.900	0.840	0.890	0.866	815,000
2024-10-02	0.800	0.870	0.780	0.860	0.837	875,000
2024-09-30	0.800	0.800	0.720	0.790	0.769	575,000
2024-09-27	0.800	0.800	0.770	0.790	0.769	635,000
2024-09-26	0.760	0.790	0.740	0.790	0.769	540,000
2024-09-25	0.820	0.820	0.760	0.770	0.749	670,000
2024-09-24	0.800	0.820	0.770	0.820	0.798	925,000
2024-09-23	0.800	0.800	0.790	0.800	0.778	625,000
2024-09-20	0.800	0.800	0.780	0.790	0.769	525,000
2024-09-19	0.790	0.800	0.770	0.800	0.778	725,000
2024-09-17	0.790	0.790	0.750	0.790	0.769	595,000
2024-09-16	0.780	0.780	0.750	0.780	0.759	395,000
2024-09-13	0.790	0.790	0.750	0.780	0.759	425,000
2024-09-12	0.780	0.780	0.740	0.780	0.746	695,000
2024-09-11	0.780	0.810	0.760	0.780	0.746	835,000
2024-09-10	0.780	0.780	0.740	0.780	0.746	640,000
2024-09-09	0.800	0.810	0.740	0.740	0.708	670,000
2024-09-05	0.810	0.820	0.760	0.820	0.785	460,000
2024-09-04	0.800	0.800	0.770	0.770	0.737	530,000
2024-09-03	0.760	0.810	0.760	0.800	0.765	620,000
2024-09-02	0.810	0.810	0.760	0.790	0.756	475,000
2024-08-30	0.850	0.860	0.810	0.810	0.775	605,000
2024-08-29	0.840	0.850	0.810	0.850	0.813	560,000
2024-08-28	0.820	0.840	0.800	0.840	0.804	550,000
2024-08-27	0.850	0.850	0.800	0.830	0.794	530,000
2024-08-26	0.790	0.880	0.790	0.850	0.813	630,000
2024-08-23	0.820	0.820	0.760	0.760	0.727	470,000
2024-08-22	0.840	0.840	0.810	0.830	0.794	50,000
2024-08-21	0.850	0.850	0.820	0.830	0.794	580,000
2024-08-20	0.880	0.880	0.840	0.860	0.823	645,000
2024-08-19	0.880	0.910	0.850	0.880	0.842	535,000
2024-08-16	0.890	0.900	0.840	0.900	0.861	495,000
2024-08-15	0.870	0.890	0.850	0.870	0.832	535,000
2024-08-14	0.890	0.890	0.840	0.880	0.842	620,000
2024-08-12	0.870	0.870	0.830	0.850	0.813	635,000
2024-08-09	0.880	0.910	0.840	0.880	0.842	580,000
2024-08-08	0.870	0.900	0.810	0.870	0.832	520,000

← NewerPage 9 of 21 · 1,229 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.