Accel Group Holdings Limited (HKG:1283)
Hong Kong · Delayed Price · Currency is HKD 1.875
+0.025 (1.35%)
Sep 7, 2026, 11:56 AM HKT
Accel Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.85 | 1.88 | 1.81 | 1.87 | 1.87 | 1.08% | 435,000 |
| Sep 4, 2026 | 1.68 | 1.85 | 1.60 | 1.85 | 1.85 | 10.78% | 1,070,000 |
| Sep 3, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 290,000 |
| Sep 2, 2026 | 1.62 | 1.65 | 1.54 | 1.64 | 1.64 | 1.23% | 625,000 |
| Sep 1, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 520,000 |
| Aug 31, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 2.55% | 485,000 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.49 | 1.57 | 1.57 | - | 200,000 |
| Aug 27, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.32% | 285,000 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.95% | 400,000 |
| Aug 25, 2026 | 1.50 | 1.58 | 1.47 | 1.58 | 1.58 | 5.33% | 370,000 |
| Aug 24, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 200,000 |
| Aug 21, 2026 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 1.68% | 200,000 |
| Aug 20, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 2.41% | 235,000 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 205,000 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 200,000 |
| Aug 17, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.00% | 190,000 |
| Aug 14, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 200,000 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 185,000 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 200,000 |
| Aug 11, 2026 | 1.52 | 1.55 | 1.47 | 1.51 | 1.51 | - | 240,000 |
| Aug 10, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 200,000 |
| Aug 7, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 200,000 |
| Aug 6, 2026 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 190,000 |
| Aug 5, 2026 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 210,000 |
| Aug 4, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 200,000 |
| Aug 3, 2026 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | 2.03% | 200,000 |
| Jul 31, 2026 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | - | 205,000 |
| Jul 30, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | 2.07% | 200,000 |
| Jul 29, 2026 | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -2.68% | 205,000 |
| Jul 28, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -1.32% | 230,000 |
| Jul 27, 2026 | 1.43 | 1.55 | 1.43 | 1.51 | 1.51 | -0.66% | 200,000 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.94% | 205,000 |
| Jul 23, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -3.13% | 220,000 |
| Jul 22, 2026 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | 1.91% | 200,000 |
| Jul 21, 2026 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 245,000 |
| Jul 20, 2026 | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | -1.92% | 200,000 |
| Jul 17, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 200,000 |
| Jul 16, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 200,000 |
| Jul 15, 2026 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 1.91% | 200,000 |
| Jul 14, 2026 | 1.57 | 1.64 | 1.56 | 1.57 | 1.57 | 0.64% | 200,000 |
| Jul 13, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 200,000 |
| Jul 10, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -2.47% | 205,000 |
| Jul 9, 2026 | 1.61 | 1.63 | 1.54 | 1.62 | 1.62 | 1.25% | 200,000 |
| Jul 8, 2026 | 1.59 | 1.61 | 1.52 | 1.60 | 1.60 | 4.58% | 385,000 |
| Jul 7, 2026 | 1.56 | 1.61 | 1.52 | 1.53 | 1.53 | -4.38% | 205,000 |
| Jul 6, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -2.44% | 200,000 |
| Jul 3, 2026 | 1.60 | 1.67 | 1.56 | 1.64 | 1.64 | 2.50% | 200,000 |
| Jul 2, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -1.23% | 210,000 |
| Jun 30, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | 1.25% | 200,000 |
| Jun 29, 2026 | 1.59 | 1.70 | 1.59 | 1.60 | 1.60 | 2.56% | 205,000 |