Agile Group Holdings Limited (HKG:3383)
Hong Kong
· Delayed Price · Currency is HKD 0.280
0.00 (0.00%)
At close: Mar 10, 2026
Agile Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 1,166,000 |
| 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 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 12,024,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.66% | 25,598,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 9,956,177 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 8,580,917 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,408,250 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 7,378,500 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 3,996,400 |
| Jan 15, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 8,588,923 |
| Jan 14, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 5,678,000 |
| Jan 13, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 1.67% | 8,761,944 |
| Jan 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 10,932,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 3,513,902 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,146,347 |
| Jan 7, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 5,000,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 4,520,000 |
| Jan 5, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | 1.82% | 9,952,000 |
| Jan 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,174,000 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,552,000 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 6,315,020 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 3,996,000 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,836,000 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 8,212,785 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 10,413,500 |
| Dec 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 5,980,000 |
| Dec 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 5,794,001 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 8,344,000 |
| Dec 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 8,218,250 |
| Dec 15, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.35% | 12,987,010 |
| Dec 12, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 3.28% | 7,864,800 |
| Dec 11, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.58% | 11,668,110 |
| Dec 10, 2025 | 0.30 | 0.35 | 0.28 | 0.33 | 0.33 | 6.45% | 44,861,000 |
| Dec 9, 2025 | 0.38 | 0.39 | 0.30 | 0.31 | 0.31 | -18.42% | 31,576,840 |
| Dec 8, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 6,114,000 |
| Dec 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 1,905,555 |
| Dec 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,426,299 |
| Dec 3, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.53% | 5,122,435 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,344,000 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,123,285 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 3,182,000 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 14,545,040 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 1,334,000 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 890,000 |
| Nov 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 816,000 |
| Nov 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 5,174,000 |
| Nov 20, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 3,924,000 |
| Nov 19, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,538,000 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 4,640,000 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 4,074,000 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 3,148,289 |
| Nov 13, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | 4,590,209 |
| Nov 12, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 3,878,000 |
| Nov 11, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,634,898 |
| Nov 10, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 2,314,000 |
| Nov 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 1,610,468 |
| Nov 6, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 1.19% | 10,636,000 |
| Nov 5, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 3,282,000 |
| Nov 4, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 5,494,212 |
| Nov 3, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 2,548,000 |
| Oct 31, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 3,834,000 |
| Oct 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 3,448,300 |
| Oct 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 3,064,000 |
| Oct 27, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 6.17% | 16,070,000 |
| Oct 24, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 3,450,000 |
| Oct 23, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.19% | 4,304,729 |
| Oct 22, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.33% | 7,336,000 |
| Oct 21, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.28% | 2,338,000 |
| Oct 20, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,318,500 |
| Oct 17, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 3,856,850 |
| Oct 16, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.28% | 6,594,300 |
| Oct 15, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,867,805 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 7,038,058 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 6,662,300 |