Agile Group Holdings Limited (HKG:3383)
Hong Kong · Delayed Price · Currency is HKD 0.1480
-0.0030 (-1.99%)
Sep 11, 2026, 9:44 AM HKT
Agile Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.63% | 1,188,000 |
| Sep 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 560,000 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 506,000 |
| Sep 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 938,000 |
| Sep 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.16% | 628,000 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 585,900 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,056,000 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 748,000 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.51% | 2,378,000 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,754,000 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 1,060,000 |
| Aug 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 649,282 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,070,000 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -3.33% | 552,502 |
| Aug 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,764,000 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 1,266,000 |
| Aug 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.81% | 1,922,000 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.32% | 1,270,000 |
| Aug 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 634,000 |
| Aug 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 652,000 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.14% | 2,108,000 |
| Aug 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.31% | 1,584,000 |
| Aug 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 1,006,151 |
| Aug 10, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.78% | 3,307,500 |
| Aug 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 782,000 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 2,456,000 |
| Aug 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.42% | 1,482,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 737,588 |
| Aug 3, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.03% | 2,338,500 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | 2,314,750 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.62% | 1,694,000 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.90% | 2,752,000 |
| Jul 28, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 2.60% | 3,248,000 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 1,608,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,726,000 |
| Jul 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 1,314,000 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.70% | 1,782,000 |
| Jul 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 226,887 |
| Jul 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.38% | 768,000 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.52% | 1,970,000 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 1,392,000 |
| Jul 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.34% | 728,012 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 1,780,000 |
| Jul 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.66% | 1,203,782 |
| Jul 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 1,572,000 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 994,000 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,242,543 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 1,184,000 |
| Jul 6, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.16% | 1,658,250 |
| Jul 3, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 12.06% | 3,430,209 |