Allied Group Limited 0373
HKEX · Hong Kong SAR China · Finance
HKD 1.98+0.03 (+1.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.98 | +1.28% | HKD 1.98 | HKD 1.98 | HKD 1.97 | 44.00K |
| 2026-09-29 | HKD 1.95 | -1.76% | HKD 1.98 | HKD 1.98 | HKD 1.94 | 236.00K |
| 2026-09-28 | HKD 1.99 | 0.00% | HKD 1.99 | HKD 2.00 | HKD 1.92 | 355.42K |
| 2026-09-25 | HKD 1.99 | +1.02% | HKD 1.96 | HKD 1.99 | HKD 1.92 | 192.00K |
| 2026-09-24 | HKD 1.97 | +0.26% | HKD 1.97 | HKD 1.99 | HKD 1.97 | 64.00K |
| 2026-09-23 | HKD 1.96 | 0.00% | HKD 1.96 | HKD 1.96 | HKD 1.96 | 0 |
| 2026-09-22 | HKD 1.96 | -1.01% | HKD 1.97 | HKD 1.99 | HKD 1.96 | 140.00K |
| 2026-09-21 | HKD 1.98 | -0.75% | HKD 1.99 | HKD 1.99 | HKD 1.98 | 66.00K |
| 2026-09-18 | HKD 2.00 | +0.50% | HKD 1.99 | HKD 2.02 | HKD 1.98 | 178.00K |
| 2026-09-17 | HKD 1.99 | +0.76% | HKD 1.96 | HKD 1.99 | HKD 1.96 | 16.00K |
| 2026-09-16 | HKD 1.97 | -1.99% | HKD 2.01 | HKD 2.01 | HKD 1.95 | 1.12M |
| 2026-09-15 | HKD 2.01 | -2.90% | HKD 2.07 | HKD 2.14 | HKD 2.01 | 284.00K |
| 2026-09-14 | HKD 2.07 | -2.13% | HKD 2.14 | HKD 2.14 | HKD 2.01 | 218.00K |
| 2026-09-11 | HKD 2.12 | -2.08% | HKD 2.13 | HKD 2.16 | HKD 2.10 | 44.00K |
| 2026-09-10 | HKD 2.16 | -0.92% | HKD 2.18 | HKD 2.20 | HKD 2.14 | 32.00K |
| 2026-09-09 | HKD 2.18 | -0.91% | HKD 2.22 | HKD 2.22 | HKD 2.17 | 48.00K |
| 2026-09-08 | HKD 2.20 | +1.85% | HKD 2.20 | HKD 2.20 | HKD 2.15 | 14.00K |
| 2026-09-07 | HKD 2.16 | -6.09% | HKD 2.31 | HKD 2.20 | HKD 2.16 | 122.00K |
| 2026-09-04 | HKD 2.30 | +2.22% | HKD 2.29 | HKD 2.30 | HKD 2.17 | 348.00K |
| 2026-09-03 | HKD 2.25 | 0.00% | HKD 2.26 | HKD 2.28 | HKD 2.18 | 130.00K |
| 2026-09-02 | HKD 2.25 | +3.69% | HKD 2.17 | HKD 2.25 | HKD 2.17 | 344.00K |
| 2026-09-01 | HKD 2.17 | -3.56% | HKD 2.20 | HKD 2.26 | HKD 2.12 | 128.00K |
| 2026-08-31 | HKD 2.25 | +7.66% | HKD 2.07 | HKD 2.25 | HKD 2.00 | 270.00K |
| 2026-08-28 | HKD 2.09 | -0.95% | HKD 2.11 | HKD 2.11 | HKD 2.05 | 58.00K |
| 2026-08-27 | HKD 2.11 | -1.17% | HKD 2.12 | HKD 2.12 | HKD 2.11 | 168.00K |
| 2026-08-26 | HKD 2.13 | -0.23% | HKD 2.13 | HKD 2.13 | HKD 2.13 | 2.00K |
| 2026-08-25 | HKD 2.14 | +0.23% | HKD 2.14 | HKD 2.14 | HKD 2.12 | 12.00K |
| 2026-08-24 | HKD 2.13 | -0.23% | HKD 2.17 | HKD 2.20 | HKD 2.13 | 362.00K |
| 2026-08-21 | HKD 2.14 | -0.93% | HKD 2.12 | HKD 2.15 | HKD 2.11 | 198.00K |
| 2026-08-20 | HKD 2.16 | +2.61% | HKD 2.18 | HKD 2.18 | HKD 2.12 | 400.00K |
| 2026-08-19 | HKD 2.11 | -4.54% | HKD 2.18 | HKD 2.18 | HKD 2.11 | 300.00K |
| 2026-08-18 | HKD 2.20 | -0.68% | HKD 2.22 | HKD 2.22 | HKD 2.19 | 98.00K |
| 2026-08-17 | HKD 2.22 | -0.22% | HKD 2.23 | HKD 2.23 | HKD 2.22 | 22.00K |
| 2026-08-14 | HKD 2.22 | -0.45% | HKD 2.23 | HKD 2.23 | HKD 2.22 | 37.04K |
| 2026-08-13 | HKD 2.23 | 0.00% | HKD 2.23 | HKD 2.27 | HKD 2.23 | 42.00K |
| 2026-08-12 | HKD 2.23 | -0.45% | HKD 2.24 | HKD 2.24 | HKD 2.23 | 12.00K |
| 2026-08-11 | HKD 2.24 | -2.18% | HKD 2.27 | HKD 2.27 | HKD 2.24 | 56.00K |
| 2026-08-10 | HKD 2.30 | +2.91% | HKD 2.27 | HKD 2.30 | HKD 2.24 | 474.00K |
| 2026-08-07 | HKD 2.23 | -0.45% | HKD 2.24 | HKD 2.29 | HKD 2.23 | 78.00K |
| 2026-08-06 | HKD 2.24 | -1.10% | HKD 2.34 | HKD 2.36 | HKD 2.24 | 328.00K |
| 2026-08-05 | HKD 2.27 | +2.95% | HKD 2.22 | HKD 2.31 | HKD 2.22 | 490.00K |
| 2026-08-04 | HKD 2.20 | -0.23% | HKD 2.21 | HKD 2.22 | HKD 2.20 | 38.00K |
| 2026-08-03 | HKD 2.20 | -1.12% | HKD 2.23 | HKD 2.23 | HKD 2.20 | 8.00K |
| 2026-07-31 | HKD 2.23 | +1.83% | HKD 2.22 | HKD 2.23 | HKD 2.18 | 42.00K |
| 2026-07-30 | HKD 2.19 | +1.86% | HKD 2.15 | HKD 2.22 | HKD 2.15 | 70.00K |
| 2026-07-29 | HKD 2.15 | -0.46% | HKD 2.17 | HKD 2.17 | HKD 2.15 | 14.00K |
| 2026-07-28 | HKD 2.16 | -1.37% | HKD 2.22 | HKD 2.23 | HKD 2.16 | 84.00K |
| 2026-07-27 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-24 | HKD 2.19 | +0.46% | HKD 2.24 | HKD 2.25 | HKD 2.19 | 928.00K |
| 2026-07-23 | HKD 2.18 | +2.83% | HKD 2.15 | HKD 2.21 | HKD 2.15 | 271.66K |
| 2026-07-22 | HKD 2.12 | 0.00% | HKD 2.15 | HKD 2.15 | HKD 2.12 | 70.00K |
| 2026-07-21 | HKD 2.12 | +0.47% | HKD 2.18 | HKD 2.18 | HKD 2.12 | 86.00K |
| 2026-07-20 | HKD 2.11 | 0.00% | HKD 2.11 | HKD 2.11 | HKD 2.11 | 0 |
| 2026-07-17 | HKD 2.11 | -1.86% | HKD 2.13 | HKD 2.16 | HKD 2.10 | 616.00K |
| 2026-07-16 | HKD 2.15 | +1.42% | HKD 2.12 | HKD 2.17 | HKD 2.12 | 102.00K |
| 2026-07-15 | HKD 2.12 | -2.30% | HKD 2.17 | HKD 2.17 | HKD 2.12 | 48.00K |
| 2026-07-14 | HKD 2.17 | 0.00% | HKD 2.17 | HKD 2.17 | HKD 2.17 | 0 |
| 2026-07-13 | HKD 2.17 | -1.36% | HKD 2.21 | HKD 2.21 | HKD 2.17 | 58.00K |
| 2026-07-10 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.21 | HKD 2.16 | 132.00K |
| 2026-07-09 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-07-08 | HKD 2.20 | +1.85% | HKD 2.16 | HKD 2.20 | HKD 2.15 | 66.00K |
| 2026-07-07 | HKD 2.16 | +0.93% | HKD 2.14 | HKD 2.18 | HKD 2.14 | 304.00K |
| 2026-07-06 | HKD 2.14 | -0.47% | HKD 2.17 | HKD 2.17 | HKD 2.11 | 30.00K |
| 2026-07-03 | HKD 2.15 | -1.38% | HKD 2.23 | HKD 2.23 | HKD 2.14 | 94.00K |
| 2026-07-02 | HKD 2.18 | +2.35% | HKD 2.17 | HKD 2.18 | HKD 2.16 | 30.00K |
| 2026-06-30 | HKD 2.13 | -3.62% | HKD 2.21 | HKD 2.21 | HKD 2.13 | 2.69M |
| 2026-06-29 | HKD 2.21 | 0.00% | HKD 2.17 | HKD 2.21 | HKD 2.17 | 198.00K |
| 2026-06-26 | HKD 2.21 | +0.91% | HKD 2.19 | HKD 2.22 | HKD 2.18 | 1.45M |
| 2026-06-25 | HKD 2.19 | -2.23% | HKD 2.28 | HKD 2.29 | HKD 2.19 | 654.00K |
| 2026-06-24 | HKD 2.24 | -3.45% | HKD 2.31 | HKD 2.31 | HKD 2.21 | 522.74K |
| 2026-06-23 | HKD 2.32 | -2.93% | HKD 2.33 | HKD 2.37 | HKD 2.30 | 3.05M |
| 2026-06-22 | HKD 2.39 | 0.00% | HKD 2.35 | HKD 2.40 | HKD 2.35 | 242.00K |
| 2026-06-18 | HKD 2.39 | +0.42% | HKD 2.38 | HKD 2.41 | HKD 2.36 | 686.00K |
| 2026-06-17 | HKD 2.38 | -4.80% | HKD 2.46 | HKD 2.46 | HKD 2.38 | 656.00K |
| 2026-06-16 | HKD 2.50 | +0.40% | HKD 2.55 | HKD 2.56 | HKD 2.44 | 2.04M |
| 2026-06-15 | HKD 2.49 | -2.73% | HKD 2.59 | HKD 2.58 | HKD 2.42 | 1.03M |
| 2026-06-12 | HKD 2.56 | +1.99% | HKD 2.56 | HKD 2.59 | HKD 2.52 | 540.00K |
| 2026-06-11 | HKD 2.51 | +0.40% | HKD 2.57 | HKD 2.57 | HKD 2.48 | 1.14M |
| 2026-06-10 | HKD 2.50 | +4.60% | HKD 2.42 | HKD 2.58 | HKD 2.40 | 11.16M |
| 2026-06-09 | HKD 2.39 | -1.24% | HKD 2.41 | HKD 2.43 | HKD 2.38 | 486.42K |
| 2026-06-08 | HKD 2.42 | -0.41% | HKD 2.33 | HKD 2.42 | HKD 2.33 | 3.61M |
| 2026-06-05 | HKD 2.43 | +1.25% | HKD 2.41 | HKD 2.43 | HKD 2.39 | 296.00K |
| 2026-06-04 | HKD 2.40 | +1.27% | HKD 2.40 | HKD 2.40 | HKD 2.35 | 572.00K |
| 2026-06-03 | HKD 2.37 | -1.25% | HKD 2.40 | HKD 2.45 | HKD 2.37 | 342.00K |
| 2026-06-02 | HKD 2.40 | +2.13% | HKD 2.38 | HKD 2.40 | HKD 2.34 | 542.00K |
| 2026-06-01 | HKD 2.35 | +2.17% | HKD 2.30 | HKD 2.37 | HKD 2.30 | 308.00K |
| 2026-05-29 | HKD 2.30 | -0.43% | HKD 2.29 | HKD 2.33 | HKD 2.12 | 3.23M |
| 2026-05-28 | HKD 2.31 | -2.12% | HKD 2.36 | HKD 2.39 | HKD 2.31 | 532.00K |
| 2026-05-27 | HKD 2.36 | -0.84% | HKD 2.36 | HKD 2.38 | HKD 2.35 | 178.00K |
| 2026-05-26 | HKD 2.38 | +0.42% | HKD 2.36 | HKD 2.38 | HKD 2.31 | 476.00K |