Agile Group Holdings Limited (HKG:3383)
Hong Kong · Delayed Price · Currency is HKD 0.2060
-0.0050 (-2.37%)
May 27, 2026, 3:59 PM HKT
Agile Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 1,476,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.28% | 1,814,000 |
| May 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 2,868,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 3,439,846 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 4,126,000 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 3,750,822 |
| May 11, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.51% | 5,810,250 |
| May 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 1,880,500 |
| May 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 2,651,600 |
| May 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 3,226,400 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,521,725 |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,029,624 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 2,030,000 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 375,500 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 1,320,000 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 2,174,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,625,256 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.89% | 2,054,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 1,060,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.41% | 4,444,447 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 2,296,000 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,014,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 499,750 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 833,909 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 3,044,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,314,979 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 1,470,053 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 5,460,094 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 2,603,877 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 1,558,000 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 3,394,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,537,799 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 3,804,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,046,000 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 4,186,000 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,922,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 5,734,000 |
| Mar 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 7,708,000 |
| 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 |