Agile Group Holdings Limited (HKG:3383)
Hong Kong · Delayed Price · Currency is HKD 0.2700
0.00 (0.00%)
At close: Mar 20, 2026
Agile Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,006,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 3,842,000 |
| Mar 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,724,000 |
| Mar 17, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,382,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,793,182 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,311,392 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 7,226,000 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,186,170 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,830,722 |
| Mar 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,752,000 |
| Mar 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 3,063,399 |
| Mar 5, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 1,510,000 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,494,000 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 9,105,392 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 5,192,000 |
| Feb 27, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 6,170,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 10,037,000 |
| Feb 25, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 3,668,000 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,204,000 |
| Feb 23, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 5,436,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 4,532,000 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,164,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 1,379,220 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,898,750 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 6,245,662 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 4,231,232 |
| Feb 9, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 7,370,000 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 5,441,329 |
| Feb 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 3,072,000 |
| Feb 4, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 4,948,000 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 4,587,310 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 8,908,000 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 13,476,000 |
| Jan 29, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 15.09% | 40,261,740 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 7,774,000 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,832,000 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 12,024,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.66% | 25,598,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 9,956,177 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 8,580,917 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,408,250 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 7,378,500 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 3,996,400 |
| Jan 15, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 8,588,923 |
| Jan 14, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 5,678,000 |
| Jan 13, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 1.67% | 8,761,944 |
| Jan 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 10,932,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 3,513,902 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,146,347 |
| Jan 7, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 5,000,000 |