Agile Group Holdings Limited (HKG:3383)
Hong Kong
· Delayed Price · Currency is HKD 0.240
+0.007 (3.00%)
Apr 29, 2026, 3:59 PM HKT
Agile Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 375,500 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 1,320,000 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 2,174,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,625,256 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.89% | 2,054,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 1,060,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.41% | 4,444,447 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 2,296,000 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,014,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 499,750 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 833,909 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 3,044,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,314,979 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 1,470,053 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 5,460,094 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 2,603,877 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 1,558,000 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 3,394,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,537,799 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 3,804,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,046,000 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 4,186,000 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,922,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 5,734,000 |
| Mar 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 7,708,000 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,006,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 3,842,000 |
| Mar 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,724,000 |
| Mar 17, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,382,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,793,182 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,311,392 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 7,226,000 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,186,170 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,830,722 |
| 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 |