Agile Group Holdings Limited 3383
HKEX · Hong Kong SAR China · Finance
HKD 0.1230-0.01 (-6.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.12 | -6.11% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 5.39M |
| 2026-09-30 | HKD 0.13 | -2.24% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 7.69M |
| 2026-09-29 | HKD 0.13 | -2.90% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 6.08M |
| 2026-09-28 | HKD 0.14 | -1.43% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 620.00K |
| 2026-09-25 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 806.00K |
| 2026-09-24 | HKD 0.14 | +3.68% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 928.22K |
| 2026-09-23 | HKD 0.14 | -3.55% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.51M |
| 2026-09-22 | HKD 0.14 | -2.76% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.33M |
| 2026-09-21 | HKD 0.14 | +7.41% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 4.29M |
| 2026-09-18 | HKD 0.14 | -8.16% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 6.13M |
| 2026-09-17 | HKD 0.15 | +1.38% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 326.00K |
| 2026-09-16 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.34M |
| 2026-09-15 | HKD 0.14 | -0.68% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 412.00K |
| 2026-09-14 | HKD 0.15 | -3.95% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 924.00K |
| 2026-09-11 | HKD 0.15 | +0.66% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 904.00K |
| 2026-09-10 | HKD 0.15 | -5.63% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.19M |
| 2026-09-09 | HKD 0.16 | -4.76% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 560.00K |
| 2026-09-08 | HKD 0.17 | +1.82% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 506.00K |
| 2026-09-07 | HKD 0.17 | +1.23% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 938.00K |
| 2026-09-04 | HKD 0.16 | +3.16% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 628.00K |
| 2026-09-03 | HKD 0.16 | -1.25% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 585.90K |
| 2026-09-02 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.06M |
| 2026-09-01 | HKD 0.16 | -3.03% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 748.00K |
| 2026-08-31 | HKD 0.17 | -3.51% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 2.38M |
| 2026-08-28 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.75M |
| 2026-08-27 | HKD 0.17 | -1.72% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 1.06M |
| 2026-08-26 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 649.28K |
| 2026-08-25 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.07M |
| 2026-08-24 | HKD 0.17 | -3.33% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 552.50K |
| 2026-08-21 | HKD 0.18 | 0.00% | HKD 0.19 | HKD 0.18 | HKD 0.17 | 1.76M |
| 2026-08-20 | HKD 0.18 | -1.64% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.27M |
| 2026-08-19 | HKD 0.18 | +2.81% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.92M |
| 2026-08-18 | HKD 0.18 | -5.32% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.27M |
| 2026-08-17 | HKD 0.19 | +2.73% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 634.00K |
| 2026-08-14 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 652.00K |
| 2026-08-13 | HKD 0.18 | -2.14% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 2.11M |
| 2026-08-12 | HKD 0.19 | +3.31% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 1.58M |
| 2026-08-11 | HKD 0.18 | -1.09% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.01M |
| 2026-08-10 | HKD 0.18 | +5.78% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 3.31M |
| 2026-08-07 | HKD 0.17 | -2.26% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 782.00K |
| 2026-08-06 | HKD 0.18 | +1.14% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 2.46M |
| 2026-08-05 | HKD 0.17 | +5.42% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 1.48M |
| 2026-08-04 | HKD 0.17 | -0.60% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 737.59K |
| 2026-08-03 | HKD 0.17 | +5.03% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 2.34M |
| 2026-07-31 | HKD 0.16 | -0.63% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 2.31M |
| 2026-07-30 | HKD 0.16 | -0.62% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 1.69M |
| 2026-07-29 | HKD 0.16 | +1.90% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 2.75M |
| 2026-07-28 | HKD 0.16 | +2.60% | HKD 0.16 | HKD 0.19 | HKD 0.16 | 3.25M |
| 2026-07-27 | HKD 0.15 | +2.67% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.61M |
| 2026-07-24 | HKD 0.15 | -3.23% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.73M |
| 2026-07-23 | HKD 0.16 | +1.97% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 1.31M |
| 2026-07-22 | HKD 0.15 | +2.70% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 1.78M |
| 2026-07-21 | HKD 0.15 | -3.27% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 226.89K |
| 2026-07-20 | HKD 0.15 | +3.38% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 768.00K |
| 2026-07-17 | HKD 0.15 | -4.52% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.97M |
| 2026-07-16 | HKD 0.16 | +2.65% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 1.39M |
| 2026-07-15 | HKD 0.15 | +1.34% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 728.01K |
| 2026-07-14 | HKD 0.15 | -1.32% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 1.78M |
| 2026-07-13 | HKD 0.15 | -0.66% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.20M |
| 2026-07-10 | HKD 0.15 | +1.33% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 1.57M |
| 2026-07-09 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 994.00K |
| 2026-07-08 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 1.24M |
| 2026-07-07 | HKD 0.15 | -1.96% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.18M |
| 2026-07-06 | HKD 0.15 | -3.16% | HKD 0.16 | HKD 0.17 | HKD 0.15 | 1.66M |
| 2026-07-03 | HKD 0.16 | +12.06% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 3.43M |
| 2026-07-02 | HKD 0.14 | -1.40% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 2.66M |
| 2026-06-30 | HKD 0.14 | -3.38% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 4.02M |
| 2026-06-29 | HKD 0.15 | -3.27% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 3.02M |
| 2026-06-26 | HKD 0.15 | -5.56% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 2.68M |
| 2026-06-25 | HKD 0.16 | +6.58% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 3.02M |
| 2026-06-24 | HKD 0.15 | -3.18% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 1.84M |
| 2026-06-23 | HKD 0.16 | -4.27% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 2.66M |
| 2026-06-22 | HKD 0.16 | -2.96% | HKD 0.17 | HKD 0.18 | HKD 0.15 | 3.46M |
| 2026-06-18 | HKD 0.17 | -6.63% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 4.79M |
| 2026-06-17 | HKD 0.18 | -4.74% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 4.12M |
| 2026-06-16 | HKD 0.19 | -2.56% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 864.00K |
| 2026-06-15 | HKD 0.19 | -1.52% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.26M |
| 2026-06-12 | HKD 0.20 | -1.98% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.31M |
| 2026-06-11 | HKD 0.20 | +2.02% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 2.06M |
| 2026-06-10 | HKD 0.20 | +1.54% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 776.00K |
| 2026-06-09 | HKD 0.19 | +2.63% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 3.23M |
| 2026-06-08 | HKD 0.19 | -3.06% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 4.19M |
| 2026-06-05 | HKD 0.20 | -2.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.76M |
| 2026-06-04 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.30M |
| 2026-06-03 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.48M |
| 2026-06-02 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 2.78M |
| 2026-06-01 | HKD 0.20 | +2.04% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 2.19M |
| 2026-05-29 | HKD 0.20 | -0.51% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 6.96M |
| 2026-05-28 | HKD 0.20 | -4.37% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 5.11M |
| 2026-05-27 | HKD 0.21 | -2.37% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 930.75K |