Allied Group Limited (HKG:0373)
Hong Kong · Delayed Price · Currency is HKD 1.735
-0.065 (-3.61%)
Oct 22, 2026, 3:50 PM HKT
Allied Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.82 | 1.82 | 1.70 | 1.74 | 1.74 | -3.61% | 636,000 |
| Oct 21, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 30,000 |
| Oct 20, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.00% | 186,000 |
| Oct 16, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.81% | 110,000 |
| Oct 15, 2026 | 1.86 | 1.90 | 1.83 | 1.85 | 1.85 | -2.12% | 1,408,000 |
| Oct 14, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.79% | 48,000 |
| Oct 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.80% | 10,000 |
| Oct 12, 2026 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -1.27% | 74,000 |
| Oct 9, 2026 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | -0.76% | 156,000 |
| Oct 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 20,000 |
| Oct 7, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | 2.05% | 218,000 |
| Oct 6, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 0.78% | 124,000 |
| Oct 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.03% | 9,775 |
| Oct 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 30, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 1.28% | 44,000 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.76% | 236,000 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.93 | 1.99 | 1.99 | - | 355,420 |
| Sep 25, 2026 | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | 1.02% | 192,000 |
| Sep 24, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 0.26% | 64,000 |
| Sep 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 16,000 |
| Sep 22, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 140,000 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.75% | 66,000 |
| Sep 18, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 178,000 |
| Sep 17, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.76% | 16,000 |
| Sep 16, 2026 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.99% | 1,120,000 |
| Sep 15, 2026 | 2.07 | 2.14 | 2.01 | 2.01 | 2.01 | -2.90% | 284,000 |
| Sep 14, 2026 | 2.14 | 2.14 | 2.01 | 2.07 | 2.07 | -2.13% | 218,000 |
| Sep 11, 2026 | 2.13 | 2.16 | 2.10 | 2.12 | 2.12 | -2.08% | 44,000 |
| Sep 10, 2026 | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -0.92% | 32,000 |
| Sep 9, 2026 | 2.23 | 2.23 | 2.17 | 2.18 | 2.18 | -0.91% | 48,000 |
| Sep 8, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 14,000 |
| Sep 7, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -6.09% | 122,000 |
| Sep 4, 2026 | 2.29 | 2.30 | 2.17 | 2.30 | 2.30 | 2.22% | 348,000 |
| Sep 3, 2026 | 2.26 | 2.28 | 2.19 | 2.25 | 2.25 | - | 130,000 |
| Sep 2, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 3.69% | 344,000 |
| Sep 1, 2026 | 2.20 | 2.26 | 2.12 | 2.17 | 2.17 | -3.56% | 128,000 |
| Aug 31, 2026 | 2.07 | 2.25 | 2.00 | 2.25 | 2.25 | 7.66% | 270,000 |
| Aug 28, 2026 | 2.11 | 2.11 | 2.05 | 2.09 | 2.09 | -0.95% | 58,000 |
| Aug 27, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -1.17% | 168,000 |
| Aug 26, 2026 | 2.13 | 2.13 | 2.13 | 2.14 | 2.14 | -0.23% | 2,000 |
| Aug 25, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.23% | 12,000 |
| Aug 24, 2026 | 2.17 | 2.20 | 2.14 | 2.14 | 2.14 | -0.23% | 362,000 |
| Aug 21, 2026 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | -0.93% | 198,000 |
| Aug 20, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | 2.61% | 400,000 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | -4.54% | 300,000 |
| Aug 18, 2026 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.68% | 98,000 |
| Aug 17, 2026 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.22% | 22,000 |
| Aug 14, 2026 | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.45% | 37,040 |
| Aug 13, 2026 | 2.24 | 2.27 | 2.24 | 2.24 | 2.24 | - | 42,000 |
| Aug 12, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.45% | 12,000 |