HKSE - Delayed Quote
HKD
Allied Group Limited (0373.HK)
1.715
-0.010
(-0.58%)
At close: 2:47:05 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.700
1.725
1.700
1.725
1.725
62,000
Oct 29, 2026
1.730
1.730
1.730
1.730
1.730
-
Oct 28, 2026
1.755
1.860
1.725
1.770
1.770
274,000
Oct 27, 2026
1.795
1.795
1.745
1.765
1.765
152,000
Oct 26, 2026
1.760
1.795
1.755
1.780
1.780
178,000
Oct 23, 2026
1.770
1.795
1.685
1.780
1.780
414,000
Oct 22, 2026
1.820
1.820
1.690
1.735
1.735
636,000
Oct 21, 2026
1.780
1.800
1.780
1.800
1.800
30,000
Oct 20, 2026
1.850
1.850
1.780
1.780
1.780
186,000
Oct 16, 2026
1.850
1.850
1.800
1.835
1.835
110,000
Oct 15, 2026
1.860
1.900
1.830
1.850
1.850
1,408,000
Oct 14, 2026
1.905
1.905
1.890
1.890
1.890
48,000
Oct 13, 2026
1.910
1.910
1.905
1.905
1.905
10,000
Oct 12, 2026
1.970
1.975
1.940
1.940
1.940
74,000
Oct 9, 2026
1.935
1.965
1.920
1.965
1.965
156,000
Oct 8, 2026
1.980
1.980
1.980
1.980
1.980
20,000
Oct 7, 2026
1.985
2.010
1.980
1.990
1.990
218,000
Oct 6, 2026
1.975
1.975
1.950
1.950
1.950
124,000
Oct 5, 2026
1.935
1.935
1.935
1.935
1.935
9,775
Oct 2, 2026
1.975
1.975
1.975
1.975
1.975
-
Sep 30, 2026
1.975
1.975
1.965
1.975
1.975
44,000
Sep 29, 2026
1.980
1.980
1.940
1.950
1.950
236,000
Sep 28, 2026
1.985
2.000
1.925
1.985
1.985
355,420
Sep 25, 2026
1.960
1.985
1.920
1.985
1.985
192,000
Sep 24, 2026
1.965
1.985
1.965
1.965
1.965
64,000
Sep 23, 2026
1.960
1.960
1.960
1.960
1.960
-
Sep 22, 2026
1.970
1.985
1.960
1.960
1.960
140,000
Sep 21, 2026
1.990
1.990
1.980
1.980
1.980
66,000
Sep 18, 2026
1.985
2.020
1.980
1.995
1.995
178,000
Sep 17, 2026
1.955
1.985
1.955
1.985
1.985
16,000
Sep 16, 2026
2.005
2.005
1.945
1.970
1.970
1,120,000
Sep 15, 2026
2.070
2.140
2.005
2.010
2.010
284,000
Sep 14, 2026
2.140
2.140
2.010
2.070
2.070
218,000
Sep 11, 2026
2.130
2.160
2.100
2.115
2.115
44,000
Sep 10, 2026
2.180
2.205
2.145
2.160
2.160
32,000
Sep 9, 2026
2.225
2.225
2.170
2.180
2.180
48,000
Sep 8, 2026
2.200
2.200
2.155
2.200
2.200
14,000
Sep 7, 2026
2.310
2.205
2.160
2.160
2.160
122,000
Sep 4, 2026
2.290
2.300
2.170
2.300
2.300
348,000
Sep 3, 2026
2.260
2.280
2.185
2.250
2.250
130,000
Sep 2, 2026
2.170
2.250
2.170
2.250
2.250
344,000
Sep 1, 2026
2.200
2.255
2.120
2.170
2.170
128,000
Aug 31, 2026
2.065
2.250
2.000
2.250
2.250
270,000
Aug 28, 2026
2.110
2.110
2.050
2.090
2.090
58,000
Aug 27, 2026
2.120
2.120
2.110
2.110
2.110
168,000
Aug 26, 2026
2.125
2.125
2.125
2.135
2.135
2,000
Aug 25, 2026
2.140
2.140
2.120
2.140
2.140
12,000
Aug 24, 2026
2.170
2.200
2.135
2.135
2.135
362,000
Aug 21, 2026
2.120
2.155
2.110
2.140
2.140
198,000
Aug 20, 2026
2.180
2.180
2.120
2.160
2.160
400,000
Aug 19, 2026
2.180
2.180
2.105
2.105
2.105
300,000
Aug 18, 2026
2.220
2.220
2.195
2.205
2.205
98,000
Aug 17, 2026
2.230
2.230
2.220
2.220
2.220
22,000
Aug 14, 2026
2.235
2.235
2.220
2.225
2.225
37,040
Aug 13, 2026
2.235
2.270
2.235
2.235
2.235
42,000
Aug 12, 2026
2.245
2.245
2.235
2.235
2.235
12,000
Aug 11, 2026
2.265
2.265
2.240
2.245
2.245
56,000
Aug 10, 2026
2.270
2.300
2.245
2.295
2.295
474,000
Aug 7, 2026
2.240
2.290
2.230
2.230
2.230
78,000
Aug 6, 2026
2.340
2.360
2.240
2.240
2.240
328,000
Aug 5, 2026
2.225
2.310
2.225
2.265
2.265
490,000
Aug 4, 2026
2.210
2.225
2.200
2.200
2.200
38,000
Aug 3, 2026
2.230
2.230
2.205
2.205
2.205
8,000
Jul 31, 2026
2.220
2.230
2.180
2.230
2.230
42,000
Jul 30, 2026
2.150
2.220
2.150
2.190
2.190
70,000
Jul 29, 2026
2.170
2.170
2.150
2.150
2.150
14,000
Jul 28, 2026
2.220
2.230
2.160
2.160
2.160
84,000
Jul 27, 2026
2.190
2.190
2.190
2.190
2.190
-
Jul 24, 2026
2.240
2.250
2.190
2.190
2.190
928,000
Jul 23, 2026
2.150
2.210
2.150
2.180
2.180
271,660
Jul 22, 2026
2.150
2.150
2.120
2.120
2.120
70,000
Jul 21, 2026
2.180
2.180
2.120
2.120
2.120
86,000
Jul 20, 2026
2.110
2.110
2.110
2.110
2.110
-
Jul 17, 2026
2.130
2.160
2.100
2.110
2.110
616,000
Jul 16, 2026
2.120
2.170
2.120
2.150
2.150
102,000
Jul 15, 2026
2.170
2.170
2.120
2.120
2.120
48,000
Jul 14, 2026
2.170
2.170
2.170
2.170
2.170
-
Jul 13, 2026
2.210
2.210
2.170
2.170
2.170
58,000
Jul 10, 2026
2.200
2.210
2.160
2.200
2.200
132,000
Jul 9, 2026
2.200
2.200
2.200
2.200
2.200
-
Jul 8, 2026
2.160
2.200
2.150
2.200
2.200
66,000
Jul 7, 2026
2.140
2.180
2.140
2.160
2.160
304,000
Jul 6, 2026
2.170
2.170
2.110
2.140
2.140
30,000
Jul 3, 2026
2.230
2.230
2.140
2.150
2.150
94,000
Jul 2, 2026
2.170
2.180
2.160
2.180
2.180
30,000
Jun 30, 2026
2.210
2.210
2.130
2.130
2.130
2,694,000
Jun 29, 2026
2.170
2.210
2.170
2.210
2.210
198,000
Jun 26, 2026
2.190
2.220
2.180
2.210
2.210
1,454,000
Jun 25, 2026
2.280
2.290
2.190
2.190
2.190
654,000
Jun 24, 2026
2.310
2.310
2.210
2.240
2.240
522,740
Jun 23, 2026
2.330
2.370
2.300
2.320
2.320
3,046,000
Jun 22, 2026
2.350
2.400
2.350
2.390
2.390
242,000
Jun 18, 2026
2.380
2.410
2.360
2.390
2.390
686,000
Jun 17, 2026
2.460
2.460
2.380
2.380
2.380
656,000
Jun 16, 2026
2.550
2.560
2.440
2.500
2.500
2,038,000
Jun 15, 2026
2.590
2.580
2.420
2.490
2.490
1,030,000
Jun 12, 2026
2.560
2.590
2.520
2.560
2.560
540,000
Jun 11, 2026
2.570
2.570
2.480
2.510
2.510
1,138,000
Jun 10, 2026
2.420
2.580
2.400
2.500
2.500
11,164,000
Jun 9, 2026
2.410
2.430
2.380
2.390
2.390
486,420
Jun 8, 2026
2.330
2.420
2.330
2.420
2.420
3,608,000
Jun 5, 2026
2.410
2.430
2.390
2.430
2.430
296,000
Jun 4, 2026
2.400
2.400
2.350
2.400
2.400
572,000
Jun 3, 2026
2.400
2.450
2.370
2.370
2.370
342,000
Jun 2, 2026
2.380
2.400
2.340
2.400
2.400
542,000
Jun 1, 2026
2.300
2.370
2.300
2.350
2.350
308,000
May 29, 2026
2.290
2.330
2.120
2.300
2.300
3,228,000
May 28, 2026
2.360
2.390
2.310
2.310
2.310
532,000
May 27, 2026
2.360
2.380
2.350
2.360
2.360
178,000
May 26, 2026
2.360
2.380
2.310
2.380
2.380
476,000
May 22, 2026
2.390
2.410
2.360
2.370
2.370
342,000
May 21, 2026
2.350
2.390
2.340
2.390
2.390
526,000
May 20, 2026
2.360
2.360
2.310
2.330
2.330
780,000
May 19, 2026
2.400
2.440
2.350
2.370
2.370
474,000
May 18, 2026
2.400
2.430
2.350
2.360
2.360
508,000
May 15, 2026
2.450
2.490
2.380
2.400
2.400
896,000
May 14, 2026
2.440
2.490
2.440
2.450
2.450
526,000
May 13, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
2.560
2.560
2.380
2.510
2.510
1,368,000
May 12, 2026
2.660
2.660
2.620
2.660
2.560
298,000
May 11, 2026
2.650
2.680
2.600
2.620
2.522
690,000
May 8, 2026
2.670
2.680
2.640
2.650
2.550
252,000
May 7, 2026
2.690
2.710
2.660
2.670
2.570
208,000
May 6, 2026
2.600
2.670
2.600
2.640
2.541
296,000
May 5, 2026
2.620
2.630
2.600
2.600
2.502
218,000
May 4, 2026
2.650
2.660
2.610
2.610
2.512
339,040
Apr 30, 2026
2.700
2.700
2.650
2.650
2.550
316,000
Apr 29, 2026
2.710
2.720
2.700
2.710
2.608
560,000
Apr 28, 2026
2.720
2.720
2.700
2.710
2.608
130,000
Apr 27, 2026
2.750
2.750
2.720
2.720
2.618
100,000
Apr 24, 2026
2.700
2.730
2.690
2.730
2.627
224,000
Apr 23, 2026
2.730
2.740
2.690
2.700
2.598
458,000
Apr 22, 2026
2.720
2.730
2.710
2.710
2.608
256,000
Apr 21, 2026
2.730
2.730
2.690
2.730
2.627
460,000
Apr 20, 2026
2.760
2.770
2.730
2.730
2.627
366,000
Apr 17, 2026
2.760
2.760
2.720
2.750
2.647
234,000
Apr 16, 2026
2.730
2.770
2.700
2.770
2.666
396,000
Apr 15, 2026
2.780
2.780
2.730
2.750
2.647
242,000
Apr 14, 2026
2.770
2.780
2.710
2.760
2.656
772,000
Apr 13, 2026
2.810
2.810
2.750
2.780
2.675
604,000
Apr 10, 2026
2.850
2.850
2.820
2.830
2.724
640,000
Apr 9, 2026
2.860
2.920
2.820
2.850
2.743
878,000
Apr 8, 2026
2.760
2.940
2.760
2.890
2.781
2,158,000
Apr 2, 2026
2.810
2.810
2.720
2.720
2.618
900,000
Apr 1, 2026
2.830
2.850
2.800
2.850
2.743
564,000
Mar 31, 2026
2.770
2.810
2.730
2.760
2.656
1,280,000
Mar 30, 2026
2.690
2.790
2.680
2.790
2.685
1,388,002
Mar 27, 2026
2.600
2.760
2.600
2.740
2.637
1,658,000
Mar 26, 2026
2.720
2.730
2.560
2.650
2.550
1,152,000
Mar 25, 2026
2.810
2.810
2.730
2.770
2.666
378,000
Mar 24, 2026
2.700
2.810
2.670
2.800
2.695
1,146,000
Mar 23, 2026
2.760
2.760
2.600
2.660
2.560
2,156,000
Mar 20, 2026
2.770
2.850
2.770
2.780
2.675
700,000
Mar 19, 2026
2.850
2.880
2.730
2.770
2.666
3,058,000
Mar 18, 2026
2.780
2.960
2.800
2.920
2.810
1,382,000
Mar 17, 2026
2.980
2.980
2.780
2.810
2.704
7,132,000
Mar 16, 2026
3.180
3.200
3.100
3.120
3.003
1,474,000
Mar 13, 2026
3.310
3.310
3.190
3.230
3.109
2,518,000
Mar 12, 2026
3.360
3.390
3.300
3.350
3.224
534,000
Mar 11, 2026
3.350
3.410
3.300
3.350
3.224
988,000
Mar 10, 2026
3.340
3.430
3.330
3.380
3.253
1,092,000
Mar 9, 2026
3.280
3.300
3.130
3.300
3.176
1,918,000
Mar 6, 2026
3.280
3.370
3.250
3.360
3.234
2,148,000
Mar 5, 2026
3.370
3.440
3.290
3.340
3.214
982,000
Mar 4, 2026
3.390
3.390
3.300
3.370
3.243
1,506,000
Mar 3, 2026
3.690
3.700
3.440
3.440
3.311
1,708,000
Mar 2, 2026
3.590
3.680
3.580
3.650
3.513
3,462,000
Feb 27, 2026
3.470
3.600
3.430
3.570
3.436
1,586,000
Feb 26, 2026
3.520
3.520
3.420
3.470
3.340
1,006,000
Feb 25, 2026
3.450
3.610
3.450
3.540
3.407
2,100,000
Feb 24, 2026
3.450
3.520
3.430
3.440
3.311
1,110,000
Feb 23, 2026
3.300
3.540
3.300
3.510
3.378
3,576,000
Feb 20, 2026
3.310
3.310
3.190
3.240
3.118
732,000
Feb 16, 2026
3.280
3.280
3.280
3.280
3.157
-
Feb 13, 2026
3.270
3.310
3.210
3.310
3.186
692,000
Feb 12, 2026
3.280
3.340
3.250
3.290
3.166
1,760,000
Feb 11, 2026
3.240
3.300
3.150
3.290
3.166
2,682,000
Feb 10, 2026
3.030
3.300
3.020
3.240
3.118
3,862,000
Feb 9, 2026
3.070
3.100
2.940
2.970
2.858
3,660,000
Feb 6, 2026
2.880
3.090
2.860
3.070
2.955
4,826,000
Feb 5, 2026
2.850
2.870
2.810
2.820
2.714
562,000
Feb 4, 2026
2.880
2.900
2.850
2.890
2.781
316,000
Feb 3, 2026
2.810
2.910
2.810
2.910
2.801
554,000
Feb 2, 2026
2.860
2.860
2.730
2.790
2.685
1,052,000
Jan 30, 2026
2.920
2.920
2.830
2.910
2.801
1,114,000
Jan 29, 2026
3.070
3.090
2.890
2.940
2.829
2,348,000
Jan 28, 2026
2.980
3.070
2.980
3.050
2.935
2,326,840
Jan 27, 2026
2.970
2.980
2.930
2.980
2.868
414,000
Jan 26, 2026
3.000
3.010
2.910
2.960
2.849
1,528,000
Jan 23, 2026
2.870
3.020
2.870
2.960
2.849
1,922,000
Jan 22, 2026
2.890
2.950
2.810
2.850
2.743
924,000
Jan 21, 2026
2.850
2.970
2.850
2.900
2.791
1,692,000
Jan 20, 2026
2.810
2.850
2.800
2.850
2.743
276,000
Jan 19, 2026
2.860
2.900
2.810
2.840
2.733
134,000
Jan 16, 2026
2.890
2.910
2.830
2.860
2.752
626,000
Jan 15, 2026
2.870
2.930
2.850
2.890
2.781
866,000
Jan 14, 2026
2.890
2.990
2.870
2.910
2.801
2,110,000
Jan 13, 2026
2.850
2.870
2.770
2.860
2.752
1,106,000
Jan 12, 2026
2.630
2.850
2.630
2.820
2.714
2,538,000
Jan 9, 2026
2.470
2.530
2.470
2.530
2.435
152,000
Jan 8, 2026
2.500
2.520
2.470
2.510
2.416
426,000
Jan 7, 2026
2.500
2.530
2.500
2.520
2.425
212,000
Jan 6, 2026
2.480
2.570
2.470
2.500
2.406
640,000
Jan 5, 2026
2.570
2.570
2.430
2.490
2.396
1,684,000
Jan 2, 2026
2.340
2.620
2.340
2.620
2.522
3,404,000
Dec 31, 2025
2.290
2.290
2.290
2.290
2.204
-
Dec 30, 2025
2.350
2.350
2.290
2.310
2.223
258,000
Dec 29, 2025
2.380
2.380
2.360
2.360
2.271
166,000
Dec 24, 2025
2.370
2.370
2.370
2.370
2.281
-
Dec 23, 2025
2.320
2.400
2.320
2.370
2.281
436,000
Dec 22, 2025
2.300
2.320
2.300
2.320
2.233
276,000
Dec 19, 2025
2.300
2.300
2.300
2.300
2.214
20,000
Dec 18, 2025
2.330
2.310
2.290
2.300
2.214
30,000
Dec 17, 2025
2.280
2.330
2.270
2.330
2.242
128,000
Dec 16, 2025
2.340
2.340
2.260
2.270
2.185
182,000
Dec 15, 2025
2.320
2.330
2.270
2.300
2.214
418,660
Dec 12, 2025
2.230
2.360
2.230
2.290
2.204
266,000
Dec 11, 2025
2.260
2.260
2.220
2.230
2.146
160,000
Dec 10, 2025
2.200
2.250
2.200
2.220
2.137
508,000
Dec 9, 2025
2.210
2.210
2.180
2.200
2.117
332,000
Dec 8, 2025
2.250
2.270
2.210
2.210
2.127
178,000
Dec 5, 2025
2.200
2.230
2.170
2.230
2.146
142,000
Dec 4, 2025
2.240
2.270
2.190
2.220
2.137
142,000
Dec 3, 2025
2.170
2.240
2.160
2.240
2.156
562,000
Dec 2, 2025
2.130
2.210
2.110
2.210
2.127
212,000
Dec 1, 2025
2.140
2.180
2.090
2.090
2.011
344,000
Nov 28, 2025
2.140
2.140
2.110
2.120
2.040
48,000
Nov 27, 2025
2.090
2.140
2.090
2.140
2.060
158,000
Nov 26, 2025
2.070
2.080
2.060
2.080
2.002
134,000
Nov 25, 2025
2.060
2.100
2.060
2.070
1.992
130,000
Nov 24, 2025
2.080
2.080
2.060
2.060
1.983
30,000
Nov 21, 2025
2.090
2.090
2.040
2.050
1.973
420,000
Nov 20, 2025
2.120
2.120
2.120
2.120
2.040
-
Nov 19, 2025
2.100
2.130
2.080
2.130
2.050
200,000
Nov 18, 2025
2.160
2.160
2.070
2.090
2.011
440,000
Nov 17, 2025
2.200
2.210
2.170
2.190
2.108
592,000
Nov 14, 2025
2.250
2.250
2.200
2.220
2.137
264,000
Nov 13, 2025
2.280
2.310
2.240
2.250
2.165
350,000
Nov 12, 2025
2.250
2.260
2.240
2.240
2.156
62,000
Nov 11, 2025
2.290
2.290
2.250
2.260
2.175
106,000
Nov 10, 2025
2.250
2.280
2.220
2.270
2.185
120,000
Nov 7, 2025
2.280
2.290
2.220
2.250
2.165
68,000
Nov 6, 2025
2.210
2.300
2.210
2.300
2.214
330,100
Nov 5, 2025
2.210
2.280
2.200
2.230
2.146
380,000
Nov 4, 2025
2.320
2.340
2.240
2.260
2.175
552,000
Nov 3, 2025
2.360
2.360
2.340
2.340
2.252
262,000
