Accel Group Holdings Limited (HKG:1283)
Hong Kong
· Delayed Price · Currency is HKD 1.590
+0.050 (3.25%)
Apr 29, 2026, 3:59 PM HKT
Accel Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.54 | 1.62 | 1.46 | 1.62 | 1.62 | 5.19% | 380,000 |
| Apr 28, 2026 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 4.05% | 380,000 |
| Apr 27, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 450,000 |
| Apr 24, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 200,000 |
| Apr 23, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 200,000 |
| Apr 22, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 200,000 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | - | 200,000 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 175,000 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 165,000 |
| Apr 16, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | - | 190,000 |
| Apr 15, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 205,000 |
| Apr 14, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | - | 230,000 |
| Apr 13, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 180,000 |
| Apr 10, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -4.00% | 275,000 |
| Apr 9, 2026 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | - | 100,000 |
| Apr 8, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 1.35% | 365,000 |
| Apr 2, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 200,000 |
| Apr 1, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 275,000 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 200,000 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | - | 190,000 |
| Mar 27, 2026 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | -3.33% | 225,000 |
| Mar 26, 2026 | 1.49 | 1.55 | 1.45 | 1.50 | 1.50 | 4.90% | 220,000 |
| Mar 25, 2026 | 1.58 | 1.58 | 1.43 | 1.43 | 1.43 | -5.30% | 195,000 |
| Mar 24, 2026 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | 5.59% | 150,000 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.43 | 1.43 | 1.43 | -5.30% | 225,000 |
| Mar 20, 2026 | 1.47 | 1.51 | 1.36 | 1.51 | 1.51 | 4.14% | 770,000 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 135,000 |
| Mar 18, 2026 | 1.47 | 1.57 | 1.44 | 1.44 | 1.44 | -1.37% | 115,000 |
| Mar 17, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 145,000 |
| Mar 16, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 165,000 |
| Mar 13, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | - | 175,000 |
| Mar 12, 2026 | 1.50 | 1.51 | 1.43 | 1.50 | 1.50 | 1.35% | 150,000 |
| Mar 11, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 155,000 |
| Mar 10, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 4.90% | 125,000 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.42 | 1.43 | 1.43 | -13.33% | 299,999 |
| Mar 6, 2026 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 160,000 |
| Mar 5, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 150,000 |
| Mar 4, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -1.23% | 215,000 |
| Mar 3, 2026 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 1,080,000 |
| Mar 2, 2026 | 1.65 | 1.65 | 1.63 | 1.61 | 1.61 | -4.73% | 130,000 |
| Feb 27, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | 1.81% | 220,000 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -5.14% | 175,000 |
| Feb 25, 2026 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 300,000 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -2.75% | 235,000 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.78 | 1.82 | 1.82 | -1.62% | 250,000 |
| Feb 20, 2026 | 1.72 | 1.85 | 1.70 | 1.85 | 1.85 | - | 255,000 |
| Feb 16, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 10.12% | 120,000 |
| Feb 13, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | - | 190,000 |
| Feb 12, 2026 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | -2.33% | 300,000 |
| Feb 11, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 200,000 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.68 | 1.73 | 1.73 | 1.76% | 220,000 |
| Feb 9, 2026 | 1.60 | 1.73 | 1.60 | 1.70 | 1.70 | 5.59% | 195,000 |
| Feb 6, 2026 | 1.65 | 1.79 | 1.61 | 1.61 | 1.61 | -1.83% | 440,000 |
| Feb 5, 2026 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 1.23% | 365,000 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 220,000 |
| Feb 3, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -3.49% | 230,000 |
| Feb 2, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -4.44% | 190,000 |
| Jan 30, 2026 | 1.74 | 1.80 | 1.72 | 1.80 | 1.80 | 1.69% | 200,000 |
| Jan 29, 2026 | 1.77 | 1.85 | 1.77 | 1.77 | 1.77 | -0.56% | 220,000 |
| Jan 28, 2026 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | -2.20% | 180,000 |
| Jan 27, 2026 | 1.73 | 1.82 | 1.71 | 1.82 | 1.82 | 0.55% | 1,000,000 |
| Jan 26, 2026 | 1.76 | 1.90 | 1.76 | 1.81 | 1.81 | 3.43% | 585,000 |
| Jan 23, 2026 | 1.77 | 1.77 | 1.69 | 1.75 | 1.75 | -1.69% | 590,000 |
| Jan 22, 2026 | 1.80 | 1.84 | 1.74 | 1.78 | 1.78 | - | 205,000 |
| Jan 21, 2026 | 1.82 | 1.90 | 1.78 | 1.78 | 1.78 | -3.26% | 385,000 |
| Jan 20, 2026 | 1.84 | 1.84 | 1.76 | 1.84 | 1.84 | -1.08% | 460,000 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.80 | 1.86 | 1.86 | 1.09% | 190,000 |
| Jan 16, 2026 | 1.80 | 1.88 | 1.79 | 1.84 | 1.84 | 5.75% | 835,000 |
| Jan 15, 2026 | 1.79 | 1.87 | 1.70 | 1.74 | 1.74 | -1.14% | 755,000 |
| Jan 14, 2026 | 1.85 | 1.86 | 1.76 | 1.76 | 1.76 | -1.12% | 185,000 |
| Jan 13, 2026 | 1.85 | 1.90 | 1.76 | 1.78 | 1.78 | - | 445,000 |
| Jan 12, 2026 | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | 1.71% | 185,000 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 245,000 |
| Jan 8, 2026 | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -0.57% | 210,000 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.72 | 1.76 | 1.76 | -2.22% | 285,000 |
| Jan 6, 2026 | 1.84 | 1.85 | 1.74 | 1.80 | 1.80 | 2.27% | 565,000 |
| Jan 5, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -2.76% | 580,000 |
| Jan 2, 2026 | 1.77 | 1.85 | 1.74 | 1.81 | 1.81 | 0.56% | 280,000 |
| Dec 31, 2025 | 1.83 | 1.85 | 1.70 | 1.80 | 1.80 | - | 970,000 |
| Dec 30, 2025 | 1.74 | 1.80 | 1.68 | 1.80 | 1.80 | 6.51% | 915,000 |
| Dec 29, 2025 | 1.83 | 1.89 | 1.69 | 1.69 | 1.69 | -3.43% | 1,140,000 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 730,000 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.69 | 1.72 | 1.72 | -1.71% | 370,000 |
| Dec 22, 2025 | 1.77 | 1.84 | 1.75 | 1.75 | 1.75 | 1.74% | 640,000 |
| Dec 19, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 610,000 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.66 | 1.67 | 1.67 | -4.02% | 560,000 |
| Dec 17, 2025 | 1.59 | 1.74 | 1.59 | 1.74 | 1.74 | 1.75% | 535,000 |
| Dec 16, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | -1.16% | 180,000 |
| Dec 15, 2025 | 1.73 | 1.76 | 1.55 | 1.73 | 1.73 | -2.81% | 295,000 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.73 | 1.78 | 1.78 | -1.66% | 220,000 |
| Dec 11, 2025 | 1.66 | 1.81 | 1.66 | 1.81 | 1.81 | 2.84% | 125,000 |
| Dec 10, 2025 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | - | 155,000 |
| Dec 9, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 265,000 |
| Dec 8, 2025 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -6.04% | 310,000 |
| Dec 5, 2025 | 1.69 | 1.82 | 1.68 | 1.82 | 1.81 | 7.06% | 720,000 |
| Dec 4, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.94% | 470,000 |
| Dec 3, 2025 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 0.62% | 330,000 |
| Dec 2, 2025 | 1.55 | 1.61 | 1.53 | 1.61 | 1.61 | 1.90% | 405,000 |
| Dec 1, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 325,000 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 325,000 |