Agile Group Holdings Limited (HKG:3383)
Hong Kong · Delayed Price · Currency is HKD 0.1830
-0.0070 (-3.68%)
Jun 17, 2026, 2:55 PM HKT
Agile Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |