Agile Group Holdings Limited (HKG:3383)
Hong Kong · Delayed Price · Currency is HKD 0.1590
-0.0010 (-0.63%)
Jul 31, 2026, 4:08 PM HKT
Agile Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 2,656,000 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.38% | 4,020,000 |
| Jun 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.27% | 3,022,000 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.56% | 2,680,300 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.58% | 3,024,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.18% | 1,836,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.27% | 2,661,771 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -2.96% | 3,458,000 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.63% | 4,788,000 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 4,124,000 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 864,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 1,255,156 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.98% | 1,312,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.02% | 2,062,669 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.54% | 776,000 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 3,226,145 |
| Jun 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.06% | 4,194,000 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.00% | 1,764,000 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 1,296,000 |
| Jun 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,476,955 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 2,776,000 |
| Jun 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.04% | 2,186,000 |
| May 29, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.51% | 6,960,206 |
| May 28, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.37% | 5,106,000 |
| May 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.37% | 930,750 |
| May 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.76% | 3,936,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.56% | 7,966,691 |
| May 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 4,764,750 |
| May 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 7,096,000 |