Accel Group Holdings Limited (HKG:1283)
Hong Kong · Delayed Price · Currency is HKD 1.620
+0.020 (1.25%)
Jul 9, 2026, 2:29 PM HKT
Accel Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.61 | 1.61 | 1.54 | 1.61 | - | 0.63% | 35,000 |
| 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 |
| Jun 26, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 1.30% | 200,000 |
| Jun 25, 2026 | 1.65 | 1.65 | 1.48 | 1.54 | 1.54 | -8.33% | 325,000 |
| Jun 24, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 200,000 |
| Jun 23, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 215,000 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 200,000 |
| Jun 18, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 205,000 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -0.57% | 200,000 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.68 | 1.75 | 1.75 | 2.94% | 210,000 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 275,000 |
| Jun 12, 2026 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 1.18% | 210,000 |
| Jun 11, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -1.17% | 200,000 |
| Jun 10, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 195,000 |
| Jun 9, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 200,000 |
| Jun 8, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 200,000 |
| Jun 5, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 230,000 |
| Jun 4, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 200,000 |
| Jun 3, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 215,000 |
| Jun 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 215,000 |
| Jun 1, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 190,000 |
| May 29, 2026 | 1.80 | 1.81 | 1.74 | 1.74 | 1.74 | -2.25% | 220,000 |
| May 28, 2026 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | - | 200,000 |
| 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 |