Allied Group Limited (HKG:0373)
Hong Kong
· Delayed Price · Currency is HKD 3.410
+0.110 (3.33%)
Mar 10, 2026, 11:50 AM HKT
Allied Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.28 | 3.28 | 3.13 | 3.27 | - | -2.68% | 1,726,000 |
| Mar 6, 2026 | 3.28 | 3.37 | 3.25 | 3.36 | 3.36 | 0.60% | 2,148,000 |
| Mar 5, 2026 | 3.44 | 3.44 | 3.29 | 3.34 | 3.34 | -0.89% | 982,000 |
| Mar 4, 2026 | 3.39 | 3.39 | 3.30 | 3.37 | 3.37 | -2.03% | 1,506,000 |
| Mar 3, 2026 | 3.69 | 3.70 | 3.44 | 3.44 | 3.44 | -5.75% | 1,708,000 |
| Mar 2, 2026 | 3.59 | 3.68 | 3.58 | 3.65 | 3.65 | 2.24% | 3,462,000 |
| Feb 27, 2026 | 3.47 | 3.60 | 3.43 | 3.57 | 3.57 | 2.88% | 1,586,000 |
| Feb 26, 2026 | 3.52 | 3.52 | 3.42 | 3.47 | 3.47 | -1.98% | 1,006,000 |
| Feb 25, 2026 | 3.45 | 3.61 | 3.45 | 3.54 | 3.54 | 2.91% | 2,100,000 |
| Feb 24, 2026 | 3.45 | 3.52 | 3.43 | 3.44 | 3.44 | -1.99% | 1,110,000 |
| Feb 23, 2026 | 3.30 | 3.54 | 3.30 | 3.51 | 3.51 | 8.33% | 3,576,000 |
| Feb 20, 2026 | 3.31 | 3.31 | 3.19 | 3.24 | 3.24 | -1.22% | 732,000 |
| Feb 16, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.28 | -0.91% | 134,000 |
| Feb 13, 2026 | 3.27 | 3.31 | 3.21 | 3.31 | 3.31 | 0.61% | 692,000 |
| Feb 12, 2026 | 3.28 | 3.34 | 3.25 | 3.29 | 3.29 | - | 1,760,000 |
| Feb 11, 2026 | 3.24 | 3.30 | 3.15 | 3.29 | 3.29 | 1.54% | 2,682,000 |
| Feb 10, 2026 | 3.03 | 3.30 | 3.02 | 3.24 | 3.24 | 9.09% | 3,862,000 |
| Feb 9, 2026 | 3.07 | 3.10 | 2.94 | 2.97 | 2.97 | -3.26% | 3,660,000 |
| Feb 6, 2026 | 2.88 | 3.09 | 2.86 | 3.07 | 3.07 | 8.87% | 4,826,000 |
| Feb 5, 2026 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | -2.42% | 562,000 |
| Feb 4, 2026 | 2.88 | 2.90 | 2.85 | 2.89 | 2.89 | -0.69% | 316,000 |
| Feb 3, 2026 | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | 4.30% | 554,000 |
| Feb 2, 2026 | 2.86 | 2.86 | 2.73 | 2.79 | 2.79 | -4.12% | 1,052,000 |
| Jan 30, 2026 | 2.92 | 2.92 | 2.83 | 2.91 | 2.91 | -1.02% | 1,114,000 |
| Jan 29, 2026 | 3.07 | 3.09 | 2.89 | 2.94 | 2.94 | -3.61% | 2,348,000 |
| Jan 28, 2026 | 2.98 | 3.07 | 2.98 | 3.05 | 3.05 | 2.35% | 2,326,840 |
| Jan 27, 2026 | 2.97 | 2.98 | 2.93 | 2.98 | 2.98 | 0.68% | 414,000 |
| Jan 26, 2026 | 3.00 | 3.01 | 2.91 | 2.96 | 2.96 | - | 1,528,000 |
| Jan 23, 2026 | 2.87 | 3.02 | 2.87 | 2.96 | 2.96 | 3.86% | 1,922,000 |
| Jan 22, 2026 | 2.89 | 2.95 | 2.81 | 2.85 | 2.85 | -1.72% | 924,000 |
| Jan 21, 2026 | 2.85 | 2.97 | 2.85 | 2.90 | 2.90 | 1.75% | 1,692,000 |
| Jan 20, 2026 | 2.81 | 2.85 | 2.80 | 2.85 | 2.85 | 0.35% | 276,000 |
| Jan 19, 2026 | 2.86 | 2.90 | 2.81 | 2.84 | 2.84 | -0.70% | 134,000 |
| Jan 16, 2026 | 2.89 | 2.91 | 2.83 | 2.86 | 2.86 | -1.04% | 626,000 |
| Jan 15, 2026 | 2.87 | 2.93 | 2.85 | 2.89 | 2.89 | -0.69% | 866,000 |
| Jan 14, 2026 | 2.89 | 2.99 | 2.87 | 2.91 | 2.91 | 1.75% | 2,110,000 |
| Jan 13, 2026 | 2.85 | 2.87 | 2.77 | 2.86 | 2.86 | 1.42% | 1,106,000 |
| Jan 12, 2026 | 2.63 | 2.85 | 2.63 | 2.82 | 2.82 | 11.46% | 2,538,000 |
| Jan 9, 2026 | 2.47 | 2.53 | 2.47 | 2.53 | 2.53 | 0.80% | 152,000 |
| Jan 8, 2026 | 2.50 | 2.52 | 2.47 | 2.51 | 2.51 | -0.40% | 426,000 |
| Jan 7, 2026 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | 0.80% | 212,000 |
| Jan 6, 2026 | 2.48 | 2.57 | 2.47 | 2.50 | 2.50 | 0.40% | 640,000 |
| Jan 5, 2026 | 2.57 | 2.57 | 2.43 | 2.49 | 2.49 | -4.96% | 1,684,000 |
| Jan 2, 2026 | 2.34 | 2.62 | 2.34 | 2.62 | 2.62 | 14.41% | 3,404,000 |
| Dec 31, 2025 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | -0.87% | 22,000 |
| Dec 30, 2025 | 2.35 | 2.35 | 2.29 | 2.31 | 2.31 | -2.12% | 258,000 |
| Dec 29, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.42% | 166,000 |
| Dec 24, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | - | 43,000 |
| Dec 23, 2025 | 2.32 | 2.40 | 2.32 | 2.37 | 2.37 | 2.16% | 436,000 |
| Dec 22, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 276,000 |
| Dec 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 20,000 |
| Dec 18, 2025 | 2.31 | 2.31 | 2.29 | 2.30 | 2.30 | -1.29% | 30,000 |
| Dec 17, 2025 | 2.28 | 2.33 | 2.27 | 2.33 | 2.33 | 2.64% | 128,000 |
| Dec 16, 2025 | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | -1.30% | 182,000 |
| Dec 15, 2025 | 2.32 | 2.33 | 2.27 | 2.30 | 2.30 | 0.44% | 418,660 |
| Dec 12, 2025 | 2.23 | 2.36 | 2.23 | 2.29 | 2.29 | 2.69% | 266,000 |
| Dec 11, 2025 | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | 0.45% | 160,000 |
| Dec 10, 2025 | 2.20 | 2.25 | 2.20 | 2.22 | 2.22 | 0.91% | 508,000 |
| Dec 9, 2025 | 2.21 | 2.21 | 2.18 | 2.20 | 2.20 | -0.45% | 332,000 |
| Dec 8, 2025 | 2.25 | 2.27 | 2.21 | 2.21 | 2.21 | -0.90% | 178,000 |
| Dec 5, 2025 | 2.18 | 2.23 | 2.17 | 2.23 | 2.23 | 0.45% | 142,000 |
| Dec 4, 2025 | 2.24 | 2.27 | 2.19 | 2.22 | 2.22 | -0.89% | 142,000 |
| Dec 3, 2025 | 2.17 | 2.24 | 2.16 | 2.24 | 2.24 | 1.36% | 562,000 |
| Dec 2, 2025 | 2.13 | 2.21 | 2.11 | 2.21 | 2.21 | 5.74% | 212,000 |
| Dec 1, 2025 | 2.14 | 2.18 | 2.09 | 2.09 | 2.09 | -1.42% | 344,000 |
| Nov 28, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.93% | 48,000 |
| Nov 27, 2025 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 2.88% | 158,000 |
| Nov 26, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | 0.48% | 134,000 |
| Nov 25, 2025 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 130,000 |
| Nov 24, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 0.49% | 30,000 |
| Nov 21, 2025 | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -3.30% | 420,000 |
| Nov 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | - |
| Nov 19, 2025 | 2.10 | 2.13 | 2.08 | 2.13 | 2.13 | 1.91% | 200,000 |
| Nov 18, 2025 | 2.16 | 2.16 | 2.07 | 2.09 | 2.09 | -4.57% | 440,000 |
| Nov 17, 2025 | 2.20 | 2.21 | 2.17 | 2.19 | 2.19 | -1.35% | 592,000 |
| Nov 14, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -1.33% | 264,000 |
| Nov 13, 2025 | 2.28 | 2.31 | 2.24 | 2.25 | 2.25 | 0.45% | 350,000 |
| Nov 12, 2025 | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 62,000 |
| Nov 11, 2025 | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -0.44% | 106,000 |
| Nov 10, 2025 | 2.25 | 2.28 | 2.22 | 2.27 | 2.27 | 0.89% | 120,000 |
| Nov 7, 2025 | 2.28 | 2.29 | 2.22 | 2.25 | 2.25 | -2.17% | 68,000 |
| Nov 6, 2025 | 2.21 | 2.30 | 2.21 | 2.30 | 2.30 | 3.14% | 330,100 |
| Nov 5, 2025 | 2.21 | 2.28 | 2.20 | 2.23 | 2.23 | -1.33% | 380,000 |
| Nov 4, 2025 | 2.32 | 2.34 | 2.24 | 2.26 | 2.26 | -3.42% | 552,000 |
| Nov 3, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -2.50% | 262,000 |
| Oct 31, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 2.13% | 428,000 |
| Oct 30, 2025 | 2.38 | 2.39 | 2.34 | 2.35 | 2.35 | -1.26% | 264,000 |
| Oct 28, 2025 | 2.49 | 2.49 | 2.36 | 2.38 | 2.38 | -5.18% | 1,108,000 |
| Oct 27, 2025 | 2.48 | 2.55 | 2.48 | 2.51 | 2.51 | 1.21% | 304,000 |
| Oct 24, 2025 | 2.45 | 2.49 | 2.43 | 2.48 | 2.48 | 1.64% | 218,000 |
| Oct 23, 2025 | 2.50 | 2.50 | 2.41 | 2.44 | 2.44 | -2.40% | 270,000 |
| Oct 22, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | -2.72% | 942,000 |
| Oct 21, 2025 | 2.54 | 2.58 | 2.53 | 2.57 | 2.57 | 1.98% | 574,000 |
| Oct 20, 2025 | 2.52 | 2.54 | 2.49 | 2.52 | 2.52 | - | 212,000 |
| Oct 17, 2025 | 2.64 | 2.67 | 2.49 | 2.52 | 2.52 | -2.33% | 1,114,000 |
| Oct 16, 2025 | 2.61 | 2.69 | 2.58 | 2.58 | 2.58 | -0.77% | 846,000 |
| Oct 15, 2025 | 2.57 | 2.63 | 2.51 | 2.60 | 2.60 | 0.78% | 776,000 |
| Oct 14, 2025 | 2.70 | 2.79 | 2.58 | 2.58 | 2.58 | -3.37% | 1,936,000 |
| Oct 13, 2025 | 2.66 | 2.80 | 2.60 | 2.67 | 2.67 | - | 1,724,000 |
| Oct 10, 2025 | 2.81 | 2.86 | 2.66 | 2.67 | 2.67 | -4.98% | 1,832,000 |