Allied Group Limited (HKG:0373)
Hong Kong · Delayed Price · Currency is HKD 1.680
+0.010 (0.60%)
Aug 8, 2025, 3:23 PM HKT
Allied Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 322,000 |
| Aug 7, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 2.45% | 1,308,000 |
| Aug 6, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 126,000 |
| Aug 5, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 316,000 |
| Aug 4, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 954,000 |
| Aug 1, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 1,584,000 |
| Jul 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 30, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 113,575 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 316,000 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 146,000 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | - | 86,000 |
| Jul 24, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 58,000 |
| Jul 23, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 0.61% | 484,000 |
| Jul 22, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 108,000 |
| Jul 21, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 538,000 |
| Jul 18, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 106,000 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 844,000 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 330,000 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.61% | 1,132,000 |
| Jul 14, 2025 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 536,000 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 240,400 |
| Jul 10, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 56,000 |
| Jul 9, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 320,000 |
| Jul 8, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,302,000 |
| Jul 7, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 336,000 |
| Jul 4, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 564,000 |
| Jul 3, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 659,600 |
| Jul 2, 2025 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 1.85% | 280,000 |
| Jun 30, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 656,000 |
| Jun 27, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | - | 280,000 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 386,000 |
| Jun 25, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 904,000 |
| Jun 24, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 948,000 |
| Jun 23, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 748,000 |
| Jun 20, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 76,000 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.84% | 236,000 |
| Jun 18, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 200,000 |
| Jun 17, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 16,000 |
| Jun 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 24,000 |
| Jun 13, 2025 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | - | 162,000 |
| Jun 12, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 230,000 |
| Jun 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 22,000 |
| Jun 10, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 420,000 |
| Jun 9, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 118,000 |
| Jun 6, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 202,000 |
| Jun 5, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 210,000 |
| Jun 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 38,000 |
| Jun 3, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | - | 1,098,800 |
| Jun 2, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 502,000 |
| May 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 94,000 |