Agile Group Holdings Limited (HKG:3383)
Hong Kong · Delayed Price · Currency is HKD 0.2380
+0.0030 (1.28%)
Apr 14, 2026, 3:56 PM HKT
Agile Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | - | 0.85% | 2,384,000 |
| 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 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,186,170 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,830,722 |
| Mar 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,752,000 |
| Mar 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 3,063,399 |
| Mar 5, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 1,510,000 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,494,000 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 9,105,392 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 5,192,000 |
| Feb 27, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 6,170,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 10,037,000 |
| Feb 25, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 3,668,000 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,204,000 |
| Feb 23, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 5,436,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 4,532,000 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,164,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 1,379,220 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,898,750 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 6,245,662 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 4,231,232 |
| Feb 9, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 7,370,000 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 5,441,329 |
| Feb 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 3,072,000 |
| Feb 4, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 4,948,000 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 4,587,310 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 8,908,000 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 13,476,000 |
| Jan 29, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 15.09% | 40,261,740 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 7,774,000 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,832,000 |