Accel Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.690 | 1.745 | 1.690 | 1.720 | 1.720 | 295,000 |
| 2026-10-15 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 340,000 |
| 2026-10-14 | 1.695 | 1.700 | 1.600 | 1.660 | 1.660 | 311,400 |
| 2026-10-13 | 1.750 | 1.750 | 1.595 | 1.695 | 1.695 | 220,000 |
| 2026-10-12 | 1.840 | 1.840 | 1.755 | 1.760 | 1.760 | 305,000 |
| 2026-10-09 | 1.755 | 1.795 | 1.745 | 1.795 | 1.795 | 310,000 |
| 2026-10-08 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 290,000 |
| 2026-10-07 | 1.740 | 1.770 | 1.740 | 1.750 | 1.750 | 290,000 |
| 2026-10-06 | 1.740 | 1.740 | 1.735 | 1.740 | 1.740 | 320,000 |
| 2026-10-05 | 1.760 | 1.770 | 1.730 | 1.750 | 1.750 | 690,000 |
| 2026-10-02 | 1.720 | 1.760 | 1.705 | 1.760 | 1.760 | 385,000 |
| 2026-09-30 | 1.730 | 1.730 | 1.710 | 1.710 | 1.697 | 325,000 |
| 2026-09-29 | 1.740 | 1.750 | 1.730 | 1.740 | 1.727 | 320,000 |
| 2026-09-28 | 1.730 | 1.770 | 1.720 | 1.725 | 1.712 | 305,000 |
| 2026-09-25 | 1.680 | 1.700 | 1.680 | 1.700 | 1.687 | 340,000 |
| 2026-09-24 | 1.720 | 1.720 | 1.710 | 1.710 | 1.697 | 345,000 |
| 2026-09-23 | 1.700 | 1.720 | 1.690 | 1.715 | 1.702 | 365,000 |
| 2026-09-22 | 1.780 | 1.780 | 1.710 | 1.730 | 1.717 | 350,000 |
| 2026-09-21 | 1.735 | 1.735 | 1.700 | 1.715 | 1.702 | 310,000 |
| 2026-09-18 | 1.730 | 1.760 | 1.675 | 1.740 | 1.727 | 360,000 |
| 2026-09-17 | 1.740 | 1.740 | 1.710 | 1.735 | 1.722 | 310,000 |
| 2026-09-16 | 1.800 | 1.800 | 1.740 | 1.750 | 1.737 | 345,000 |
| 2026-09-15 | 1.800 | 1.800 | 1.745 | 1.790 | 1.777 | 320,000 |
| 2026-09-14 | 1.840 | 1.840 | 1.740 | 1.740 | 1.727 | 320,000 |
| 2026-09-11 | 1.830 | 1.840 | 1.765 | 1.770 | 1.757 | 325,000 |
| 2026-09-10 | 1.800 | 1.850 | 1.735 | 1.810 | 1.797 | 340,000 |
| 2026-09-09 | 1.850 | 1.850 | 1.740 | 1.795 | 1.782 | 330,000 |
| 2026-09-08 | 1.820 | 1.860 | 1.800 | 1.855 | 1.841 | 320,000 |
| 2026-09-07 | 1.845 | 1.880 | 1.810 | 1.870 | 1.856 | 435,000 |
| 2026-09-04 | 1.680 | 1.850 | 1.600 | 1.850 | 1.836 | 1,070,000 |
| 2026-09-03 | 1.650 | 1.670 | 1.630 | 1.670 | 1.658 | 290,000 |
| 2026-09-02 | 1.620 | 1.645 | 1.535 | 1.640 | 1.628 | 625,000 |
| 2026-09-01 | 1.605 | 1.630 | 1.595 | 1.620 | 1.608 | 520,000 |
| 2026-08-31 | 1.500 | 1.610 | 1.495 | 1.610 | 1.598 | 485,000 |
| 2026-08-28 | 1.570 | 1.570 | 1.485 | 1.570 | 1.558 | 200,000 |
| 2026-08-27 | 1.560 | 1.570 | 1.550 | 1.570 | 1.558 | 285,000 |
| 2026-08-26 | 1.570 | 1.570 | 1.550 | 1.565 | 1.553 | 400,000 |
| 2026-08-25 | 1.500 | 1.580 | 1.470 | 1.580 | 1.568 | 370,000 |
| 2026-08-24 | 1.510 | 1.510 | 1.500 | 1.500 | 1.489 | 200,000 |
| 2026-08-21 | 1.480 | 1.515 | 1.470 | 1.510 | 1.499 | 200,000 |
| 2026-08-20 | 1.480 | 1.500 | 1.465 | 1.485 | 1.474 | 235,000 |
| 2026-08-19 | 1.490 | 1.490 | 1.450 | 1.450 | 1.439 | 205,000 |
| 2026-08-18 | 1.495 | 1.495 | 1.460 | 1.480 | 1.469 | 200,000 |
| 2026-08-17 | 1.490 | 1.490 | 1.470 | 1.480 | 1.469 | 190,000 |
| 2026-08-14 | 1.490 | 1.495 | 1.490 | 1.495 | 1.484 | 200,000 |
| 2026-08-13 | 1.480 | 1.500 | 1.480 | 1.490 | 1.479 | 185,000 |
| 2026-08-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.499 | 200,000 |
| 2026-08-11 | 1.520 | 1.550 | 1.470 | 1.510 | 1.499 | 240,000 |
| 2026-08-10 | 1.520 | 1.520 | 1.510 | 1.510 | 1.499 | 200,000 |
| 2026-08-07 | 1.520 | 1.520 | 1.510 | 1.510 | 1.499 | 200,000 |
| 2026-08-06 | 1.500 | 1.530 | 1.470 | 1.530 | 1.519 | 190,000 |
| 2026-08-05 | 1.530 | 1.540 | 1.490 | 1.490 | 1.479 | 210,000 |
| 2026-08-04 | 1.500 | 1.530 | 1.500 | 1.520 | 1.509 | 200,000 |
| 2026-08-03 | 1.540 | 1.540 | 1.465 | 1.510 | 1.499 | 200,000 |
| 2026-07-31 | 1.500 | 1.540 | 1.460 | 1.480 | 1.469 | 205,000 |
| 2026-07-30 | 1.480 | 1.500 | 1.460 | 1.480 | 1.469 | 200,000 |
| 2026-07-29 | 1.510 | 1.550 | 1.450 | 1.450 | 1.439 | 205,000 |
| 2026-07-28 | 1.530 | 1.530 | 1.450 | 1.490 | 1.479 | 230,000 |
| 2026-07-27 | 1.430 | 1.550 | 1.430 | 1.510 | 1.499 | 200,000 |
| 2026-07-24 | 1.540 | 1.540 | 1.520 | 1.520 | 1.509 | 205,000 |
Page 1 of 3 · 125 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.