Accel Group Holdings Limited (HKG:1283)
Hong Kong · Delayed Price · Currency is HKD 1.780
0.00 (0.00%)
May 28, 2026, 2:50 PM HKT
Accel Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | - | -1.69% | 75,000 |
| May 27, 2026 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -3.26% | 225,000 |
| May 26, 2026 | 1.85 | 1.88 | 1.71 | 1.84 | 1.84 | 4.55% | 180,000 |
| May 22, 2026 | 1.75 | 1.90 | 1.71 | 1.76 | 1.76 | 2.92% | 255,000 |
| May 21, 2026 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 205,000 |
| May 20, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -5.41% | 230,000 |
| May 19, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | - | 200,000 |
| May 18, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 360,000 |
| May 15, 2026 | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 365,000 |
| May 14, 2026 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | 1.09% | 745,000 |
| May 13, 2026 | 1.77 | 1.85 | 1.70 | 1.83 | 1.83 | 3.39% | 305,000 |
| May 12, 2026 | 1.73 | 1.77 | 1.68 | 1.77 | 1.77 | 1.14% | 340,000 |
| May 11, 2026 | 1.75 | 1.76 | 1.69 | 1.75 | 1.75 | -1.69% | 410,000 |
| May 8, 2026 | 1.69 | 1.80 | 1.66 | 1.78 | 1.78 | 4.09% | 600,000 |
| May 7, 2026 | 1.72 | 1.72 | 1.64 | 1.71 | 1.71 | -0.58% | 245,000 |
| May 6, 2026 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 1.18% | 240,000 |
| May 5, 2026 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | - | 205,000 |
| May 4, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 195,000 |
| Apr 30, 2026 | 1.64 | 1.69 | 1.52 | 1.69 | 1.69 | 4.32% | 230,000 |
| Apr 29, 2026 | 1.54 | 1.62 | 1.46 | 1.62 | 1.62 | 5.19% | 380,000 |
| Apr 28, 2026 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 380,000 |
| Apr 27, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 450,000 |
| Apr 24, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 200,000 |
| Apr 23, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 200,000 |
| Apr 22, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 200,000 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | - | 200,000 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 175,000 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 165,000 |
| Apr 16, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | - | 190,000 |
| Apr 15, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 205,000 |
| Apr 14, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | - | 230,000 |
| Apr 13, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 180,000 |
| Apr 10, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -4.00% | 275,000 |
| Apr 9, 2026 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | - | 100,000 |
| Apr 8, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 1.35% | 365,000 |
| Apr 2, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 200,000 |
| Apr 1, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 275,000 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 200,000 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | - | 190,000 |
| Mar 27, 2026 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | -3.33% | 225,000 |
| Mar 26, 2026 | 1.49 | 1.55 | 1.45 | 1.50 | 1.50 | 4.90% | 220,000 |
| Mar 25, 2026 | 1.58 | 1.58 | 1.43 | 1.43 | 1.43 | -5.30% | 195,000 |
| Mar 24, 2026 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | 5.59% | 150,000 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.43 | 1.43 | 1.43 | -5.30% | 225,000 |
| Mar 20, 2026 | 1.47 | 1.51 | 1.36 | 1.51 | 1.51 | 4.14% | 770,000 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 135,000 |
| Mar 18, 2026 | 1.47 | 1.57 | 1.44 | 1.44 | 1.44 | -1.37% | 115,000 |
| Mar 17, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 145,000 |
| Mar 16, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 165,000 |
| Mar 13, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | - | 175,000 |