Accel Group Holdings Limited (HKG:1283)
Hong Kong · Delayed Price · Currency is HKD 1.690
-0.020 (-1.17%)
May 8, 2026, 10:12 AM HKT
Accel Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.50 | 1.51 | 1.43 | 1.50 | 1.50 | 1.35% | 150,000 |
| Mar 11, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 155,000 |
| Mar 10, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 4.90% | 125,000 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.42 | 1.43 | 1.43 | -13.33% | 299,999 |
| Mar 6, 2026 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 160,000 |
| Mar 5, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 150,000 |
| Mar 4, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -1.23% | 215,000 |
| Mar 3, 2026 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 1,080,000 |
| Mar 2, 2026 | 1.65 | 1.65 | 1.63 | 1.61 | 1.61 | -4.73% | 130,000 |
| Feb 27, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | 1.81% | 220,000 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -5.14% | 175,000 |
| Feb 25, 2026 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 300,000 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -2.75% | 235,000 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.78 | 1.82 | 1.82 | -1.62% | 250,000 |