Agile Group Holdings Limited (HKG:3383)
Hong Kong · Delayed Price · Currency is HKD 0.1470
-0.0040 (-2.65%)
Oct 22, 2026, 11:36 AM HKT
Agile Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | 1,244,000 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | 440,000 |
| Oct 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,256,000 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,192,000 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.95% | 5,428,000 |
| Oct 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 2,586,000 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.79% | 15,968,250 |
| Oct 12, 2026 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | -4.71% | 24,750,000 |
| Oct 9, 2026 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | 15.76% | 15,816,000 |
| Oct 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.77% | 11,180,000 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 5.30% | 8,130,000 |
| Oct 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.09% | 10,440,000 |
| Oct 5, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 14.63% | 19,568,307 |
| Oct 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.11% | 5,388,000 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 7,686,000 |
| Sep 29, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -2.90% | 6,078,000 |
| Sep 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.43% | 620,000 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 806,000 |
| Sep 24, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.68% | 928,216 |
| Sep 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.55% | 1,508,000 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 1,328,542 |
| Sep 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 4,291,716 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.16% | 6,126,000 |
| Sep 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 326,000 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,338,000 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 412,000 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.95% | 924,000 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 904,000 |
| 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 |