HKSE - Delayed Quote
HKD
Accel Group Holdings Limited (1283.HK)
1.685
+0.015
(+0.90%)
At close: October 30 at 2:34:03 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
1.670
1.720
1.670
1.685
1.685
305,000
Oct 29, 2026
1.680
1.680
1.660
1.670
1.670
320,000
Oct 28, 2026
1.670
1.670
1.645
1.645
1.645
315,000
Oct 27, 2026
1.655
1.680
1.600
1.600
1.600
335,000
Oct 26, 2026
1.660
1.660
1.590
1.590
1.590
330,000
Oct 23, 2026
1.650
1.670
1.600
1.665
1.665
315,000
Oct 22, 2026
1.720
1.730
1.620
1.650
1.650
305,000
Oct 21, 2026
1.720
1.750
1.700
1.700
1.700
310,000
Oct 20, 2026
1.720
1.720
1.705
1.705
1.705
305,000
Oct 16, 2026
1.690
1.745
1.690
1.720
1.720
295,000
Oct 15, 2026
1.700
1.700
1.690
1.690
1.690
340,000
Oct 14, 2026
1.695
1.700
1.600
1.660
1.660
311,400
Oct 13, 2026
1.750
1.750
1.595
1.695
1.695
220,000
Oct 12, 2026
1.840
1.840
1.755
1.760
1.760
305,000
Oct 9, 2026
1.755
1.795
1.745
1.795
1.795
310,000
Oct 8, 2026
1.740
1.750
1.740
1.750
1.750
290,000
Oct 7, 2026
1.740
1.770
1.740
1.750
1.750
290,000
Oct 6, 2026
1.740
1.740
1.735
1.740
1.740
320,000
Oct 5, 2026
1.760
1.770
1.730
1.750
1.750
690,000
Oct 2, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
1.720
1.760
1.705
1.760
1.760
385,000
Sep 30, 2026
1.730
1.730
1.710
1.710
1.697
325,000
Sep 29, 2026
1.740
1.750
1.730
1.740
1.727
320,000
Sep 28, 2026
1.730
1.770
1.720
1.725
1.712
305,000
Sep 25, 2026
1.680
1.700
1.680
1.700
1.687
340,000
Sep 24, 2026
1.720
1.720
1.710
1.710
1.697
345,000
Sep 23, 2026
1.700
1.720
1.690
1.715
1.702
365,000
Sep 22, 2026
1.780
1.780
1.710
1.730
1.717
350,000
Sep 21, 2026
1.735
1.735
1.700
1.715
1.702
310,000
Sep 18, 2026
1.730
1.760
1.675
1.740
1.727
360,000
Sep 17, 2026
1.740
1.740
1.710
1.735
1.722
310,000
Sep 16, 2026
1.800
1.800
1.740
1.750
1.737
345,000
Sep 15, 2026
1.800
1.800
1.745
1.790
1.776
320,000
Sep 14, 2026
1.840
1.840
1.740
1.740
1.727
320,000
Sep 11, 2026
1.830
1.840
1.765
1.770
1.757
325,000
Sep 10, 2026
1.800
1.850
1.735
1.810
1.796
340,000
Sep 9, 2026
1.850
1.850
1.740
1.795
1.781
330,000
Sep 8, 2026
1.820
1.860
1.800
1.855
1.841
320,000
Sep 7, 2026
1.870
1.870
1.870
1.870
1.856
-
Sep 4, 2026
1.680
1.850
1.600
1.850
1.836
1,070,000
Sep 3, 2026
1.650
1.670
1.630
1.670
1.657
290,000
Sep 2, 2026
1.620
1.645
1.535
1.640
1.628
625,000
Sep 1, 2026
1.605
1.630
1.595
1.620
1.608
520,000
Aug 31, 2026
1.500
1.610
1.495
1.610
1.598
485,000
Aug 28, 2026
1.570
1.570
1.485
1.570
1.558
200,000
Aug 27, 2026
1.560
1.570
1.550
1.570
1.558
285,000
Aug 26, 2026
1.570
1.570
1.550
1.565
1.553
400,000
Aug 25, 2026
1.500
1.580
1.470
1.580
1.568
370,000
Aug 24, 2026
1.510
1.510
1.500
1.500
1.489
200,000
Aug 21, 2026
1.480
1.515
1.470
1.510
1.499
200,000
Aug 20, 2026
1.480
1.500
1.465
1.485
1.474
235,000
Aug 19, 2026
1.490
1.490
1.450
1.450
1.439
205,000
Aug 18, 2026
1.495
1.495
1.460
1.480
1.469
200,000
Aug 17, 2026
1.490
1.490
1.470
1.480
1.469
190,000
Aug 14, 2026
1.490
1.495
1.490
1.495
1.484
200,000
Aug 13, 2026
1.480
1.500
1.480
1.490
1.479
185,000
Aug 12, 2026
1.510
1.510
1.510
1.510
1.499
200,000
Aug 11, 2026
1.520
1.550
1.470
1.510
1.499
240,000
Aug 10, 2026
1.520
1.520
1.510
1.510
1.499
200,000
Aug 7, 2026
1.520
1.520
1.510
1.510
1.499
200,000
Aug 6, 2026
1.500
1.530
1.470
1.530
1.518
190,000
Aug 5, 2026
1.530
1.540
1.490
1.490
1.479
210,000
Aug 4, 2026
1.500
1.530
1.500
1.520
1.508
200,000
Aug 3, 2026
1.540
1.540
1.465
1.510
1.499
200,000
Jul 31, 2026
1.500
1.540
1.460
1.480
1.469
205,000
Jul 30, 2026
1.480
1.500
1.460
1.480
1.469
200,000
Jul 29, 2026
1.510
1.550
1.450
1.450
1.439
205,000
Jul 28, 2026
1.530
1.530
1.450
1.490
1.479
230,000
Jul 27, 2026
1.430
1.550
1.430
1.510
1.499
200,000
Jul 24, 2026
1.540
1.540
1.520
1.520
1.508
205,000
Jul 23, 2026
1.570
1.580
1.550
1.550
1.538
220,000
Jul 22, 2026
1.610
1.610
1.550
1.600
1.588
200,000
Jul 21, 2026
1.540
1.580
1.520
1.570
1.558
245,000
Jul 20, 2026
1.570
1.570
1.490
1.530
1.518
200,000
Jul 17, 2026
1.560
1.570
1.540
1.560
1.548
200,000
Jul 16, 2026
1.640
1.640
1.570
1.580
1.568
200,000
Jul 15, 2026
1.580
1.660
1.580
1.600
1.588
200,000
Jul 14, 2026
1.570
1.640
1.560
1.570
1.558
200,000
Jul 13, 2026
1.560
1.570
1.540
1.560
1.548
200,000
Jul 10, 2026
1.650
1.650
1.570
1.580
1.568
205,000
Jul 9, 2026
1.610
1.630
1.540
1.620
1.608
200,000
Jul 8, 2026
1.590
1.610
1.520
1.600
1.588
385,000
Jul 7, 2026
1.560
1.610
1.520
1.530
1.518
205,000
Jul 6, 2026
1.600
1.600
1.580
1.600
1.588
200,000
Jul 3, 2026
1.600
1.670
1.560
1.640
1.628
200,000
Jul 2, 2026
1.660
1.660
1.600
1.600
1.588
210,000
Jun 30, 2026
1.670
1.670
1.610
1.620
1.608
200,000
Jun 29, 2026
1.590
1.700
1.590
1.600
1.588
205,000
Jun 26, 2026
1.560
1.570
1.550
1.560
1.548
200,000
Jun 25, 2026
1.650
1.650
1.480
1.540
1.528
325,000
Jun 24, 2026
1.670
1.680
1.670
1.680
1.667
200,000
Jun 23, 2026
1.740
1.740
1.680
1.680
1.667
215,000
Jun 22, 2026
1.780
1.780
1.740
1.740
1.727
200,000
Jun 18, 2026
1.750
1.750
1.740
1.750
1.737
205,000
Jun 17, 2026
1.740
1.740
1.730
1.740
1.727
200,000
Jun 16, 2026
1.760
1.760
1.680
1.750
1.737
210,000
Jun 15, 2026
1.700
1.700
1.690
1.700
1.687
275,000
Jun 12, 2026
1.630
1.710
1.650
1.710
1.697
210,000
Jun 11, 2026
1.720
1.720
1.650
1.690
1.677
200,000
Jun 10, 2026
1.720
1.730
1.710
1.710
1.697
195,000
Jun 9, 2026
1.700
1.720
1.700
1.720
1.707
200,000
Jun 8, 2026
1.700
1.720
1.700
1.700
1.687
200,000
Jun 5, 2026
1.730
1.740
1.700
1.700
1.687
230,000
Jun 4, 2026
1.730
1.750
1.730
1.740
1.727
200,000
Jun 3, 2026
1.740
1.760
1.740
1.740
1.727
215,000
Jun 2, 2026
1.750
1.750
1.750
1.750
1.737
215,000
Jun 1, 2026
1.740
1.760
1.740
1.760
1.747
190,000
May 29, 2026
1.740
1.810
1.740
1.740
1.727
220,000
May 28, 2026
1.800
1.800
1.730
1.780
1.766
200,000
May 27, 2026
1.850
1.850
1.740
1.780
1.766
225,000
May 26, 2026
1.850
1.880
1.710
1.840
1.826
180,000
May 22, 2026
1.700
1.900
1.710
1.760
1.747
255,000
May 21, 2026
1.800
1.800
1.700
1.710
1.697
205,000
May 20, 2026
1.810
1.810
1.750
1.750
1.737
230,000
May 19, 2026
1.900
1.900
1.830
1.850
1.836
200,000
May 18, 2026
1.850
1.900
1.830
1.850
1.836
360,000
May 15, 2026
1.850
1.860
1.810
1.860
1.846
365,000
May 14, 2026
1.810
1.870
1.810
1.850
1.836
745,000
May 13, 2026
1.770
1.850
1.700
1.830
1.816
305,000
May 12, 2026
1.690
1.770
1.680
1.770
1.757
340,000
May 11, 2026
1.750
1.760
1.690
1.750
1.737
410,000
May 8, 2026
1.760
1.800
1.660
1.780
1.766
600,000
May 7, 2026
1.720
1.720
1.640
1.710
1.697
245,000
May 6, 2026
1.630
1.720
1.650
1.720
1.707
240,000
May 5, 2026
1.690
1.700
1.640
1.700
1.687
205,000
May 4, 2026
1.730
1.730
1.660
1.700
1.687
195,000
Apr 30, 2026
1.640
1.690
1.520
1.690
1.677
230,000
Apr 29, 2026
1.540
1.620
1.460
1.620
1.608
380,000
Apr 28, 2026
1.490
1.550
1.470
1.540
1.528
380,000
Apr 27, 2026
1.460
1.480
1.440
1.480
1.469
450,000
Apr 24, 2026
1.480
1.490
1.440
1.450
1.439
200,000
Apr 23, 2026
1.470
1.480
1.440
1.470
1.459
200,000
Apr 22, 2026
1.480
1.480
1.460
1.470
1.459
200,000
Apr 21, 2026
1.470
1.490
1.450
1.460
1.449
200,000
Apr 20, 2026
1.490
1.490
1.450
1.460
1.449
175,000
Apr 17, 2026
1.520
1.520
1.460
1.460
1.449
165,000
Apr 16, 2026
1.500
1.530
1.490
1.490
1.479
190,000
Apr 15, 2026
1.460
1.490
1.440
1.490
1.479
205,000
Apr 14, 2026
1.460
1.490
1.440
1.450
1.439
230,000
Apr 13, 2026
1.490
1.490
1.440
1.450
1.439
180,000
Apr 10, 2026
1.510
1.540
1.440
1.440
1.429
275,000
Apr 9, 2026
1.540
1.550
1.460
1.500
1.489
100,000
Apr 8, 2026
1.500
1.540
1.500
1.500
1.489
365,000
Apr 2, 2026
1.450
1.480
1.440
1.480
1.469
200,000
Apr 1, 2026
1.450
1.450
1.400
1.440
1.429
275,000
Mar 31, 2026
1.450
1.470
1.420
1.430
1.419
200,000
Mar 30, 2026
1.490
1.490
1.440
1.450
1.439
190,000
Mar 27, 2026
1.500
1.570
1.450
1.450
1.439
225,000
Mar 26, 2026
1.490
1.550
1.450
1.500
1.489
220,000
Mar 25, 2026
1.580
1.580
1.430
1.430
1.419
195,000
Mar 24, 2026
1.500
1.550
1.470
1.510
1.499
150,000
Mar 23, 2026
1.610
1.610
1.430
1.430
1.419
225,000
Mar 20, 2026
1.470
1.510
1.360
1.510
1.499
770,000
Mar 19, 2026
1.450
1.450
1.430
1.450
1.439
135,000
Mar 18, 2026
1.470
1.570
1.440
1.440
1.429
115,000
Mar 17, 2026
1.410
1.460
1.410
1.460
1.449
145,000
Mar 16, 2026
1.480
1.490
1.450
1.470
1.459
165,000
Mar 13, 2026
1.510
1.510
1.450
1.500
1.489
175,000
Mar 12, 2026
1.500
1.510
1.430
1.500
1.489
150,000
Mar 11, 2026
1.500
1.500
1.470
1.480
1.469
155,000
Mar 10, 2026
1.490
1.510
1.480
1.500
1.489
125,000
Mar 9, 2026
1.600
1.600
1.420
1.430
1.419
299,999
Mar 6, 2026
1.610
1.650
1.590
1.650
1.637
160,000
Mar 5, 2026
1.620
1.650
1.590
1.590
1.578
150,000
Mar 4, 2026
1.610
1.610
1.560
1.600
1.588
215,000
Mar 3, 2026
1.630
1.650
1.590
1.620
1.608
1,080,000
Mar 2, 2026
1.650
1.650
1.610
1.610
1.598
130,000
Feb 27, 2026
1.680
1.720
1.650
1.690
1.677
220,000
Feb 26, 2026
1.730
1.730
1.660
1.660
1.647
175,000
Feb 25, 2026
1.790
1.790
1.740
1.750
1.737
300,000
Feb 24, 2026
1.840
1.840
1.770
1.770
1.757
235,000
Feb 23, 2026
1.840
1.850
1.780
1.820
1.806
250,000
Feb 20, 2026
1.720
1.850
1.700
1.850
1.836
255,000
Feb 16, 2026
1.850
1.850
1.850
1.850
1.836
-
Feb 13, 2026
1.710
1.730
1.680
1.680
1.667
190,000
Feb 12, 2026
1.630
1.690
1.600
1.680
1.667
300,000
Feb 11, 2026
1.700
1.720
1.700
1.720
1.707
200,000
Feb 10, 2026
1.790
1.790
1.680
1.730
1.717
220,000
Feb 9, 2026
1.600
1.730
1.600
1.700
1.687
195,000
Feb 6, 2026
1.650
1.790
1.610
1.610
1.598
440,000
Feb 5, 2026
1.610
1.670
1.600
1.640
1.628
365,000
Feb 4, 2026
1.670
1.670
1.620
1.620
1.608
220,000
Feb 3, 2026
1.750
1.740
1.660
1.660
1.647
230,000
Feb 2, 2026
1.760
1.740
1.720
1.720
1.707
190,000
Jan 30, 2026
1.740
1.800
1.720
1.800
1.786
200,000
Jan 29, 2026
1.770
1.850
1.770
1.770
1.757
220,000
Jan 28, 2026
1.740
1.780
1.710
1.780
1.766
180,000
Jan 27, 2026
1.730
1.820
1.710
1.820
1.806
1,000,000
Jan 26, 2026
1.760
1.900
1.760
1.810
1.796
585,000
Jan 23, 2026
1.770
1.770
1.690
1.750
1.737
590,000
Jan 22, 2026
1.800
1.840
1.740
1.780
1.766
205,000
Jan 21, 2026
1.820
1.900
1.780
1.780
1.766
385,000
Jan 20, 2026
1.840
1.840
1.760
1.840
1.826
460,000
Jan 19, 2026
1.940
1.940
1.800
1.860
1.846
190,000
Jan 16, 2026
1.800
1.880
1.790
1.840
1.826
835,000
Jan 15, 2026
1.790
1.870
1.700
1.740
1.727
755,000
Jan 14, 2026
1.850
1.860
1.760
1.760
1.747
185,000
Jan 13, 2026
1.850
1.900
1.760
1.780
1.766
445,000
Jan 12, 2026
1.740
1.790
1.730
1.780
1.766
185,000
Jan 9, 2026
1.800
1.800
1.750
1.750
1.737
245,000
Jan 8, 2026
1.820
1.820
1.710
1.750
1.737
210,000
Jan 7, 2026
1.860
1.860
1.720
1.760
1.747
285,000
Jan 6, 2026
1.800
1.800
1.800
1.800
1.786
-
Jan 5, 2026
1.810
1.810
1.750
1.760
1.747
580,000
Jan 2, 2026
1.770
1.850
1.740
1.810
1.796
280,000
Dec 31, 2025
1.800
1.800
1.800
1.800
1.786
-
Dec 30, 2025
1.740
1.800
1.680
1.800
1.786
915,000
Dec 29, 2025
1.830
1.890
1.690
1.690
1.677
1,140,000
Dec 24, 2025
1.750
1.750
1.750
1.750
1.737
-
Dec 23, 2025
1.800
1.800
1.690
1.720
1.707
370,000
Dec 22, 2025
1.750
1.750
1.750
1.750
1.737
-
Dec 19, 2025
1.660
1.720
1.660
1.720
1.707
610,000
Dec 18, 2025
1.820
1.820
1.660
1.670
1.657
560,000
Dec 17, 2025
1.590
1.740
1.590
1.740
1.727
535,000
Dec 16, 2025
1.840
1.710
1.630
1.710
1.697
180,000
Dec 15, 2025
1.730
1.760
1.550
1.730
1.717
295,000
Dec 12, 2025
1.790
1.790
1.730
1.780
1.766
220,000
Dec 11, 2025
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
1.660
1.810
1.660
1.810
1.796
125,000
Dec 10, 2025
1.750
1.760
1.710
1.760
1.742
155,000
Dec 9, 2025
1.700
1.760
1.700
1.760
1.742
265,000
Dec 8, 2025
1.790
1.790
1.710
1.710
1.692
310,000
Dec 5, 2025
1.690
1.820
1.680
1.820
1.801
720,000
Dec 4, 2025
1.630
1.700
1.630
1.700
1.682
470,000
Dec 3, 2025
1.570
1.620
1.560
1.620
1.603
330,000
Dec 2, 2025
1.580
1.610
1.530
1.610
1.593
405,000
Dec 1, 2025
1.550
1.580
1.540
1.580
1.564
325,000
Nov 28, 2025
1.600
1.600
1.530
1.550
1.534
325,000
Nov 27, 2025
1.530
1.630
1.530
1.600
1.583
375,000
Nov 26, 2025
1.510
1.570
1.500
1.540
1.524
360,000
Nov 25, 2025
1.520
1.570
1.510
1.570
1.554
290,000
Nov 24, 2025
1.490
1.520
1.480
1.510
1.494
410,000
Nov 21, 2025
1.440
1.510
1.430
1.500
1.484
320,000
Nov 20, 2025
1.520
1.540
1.480
1.480
1.465
290,000
Nov 19, 2025
1.460
1.580
1.440
1.540
1.524
1,070,000
Nov 18, 2025
1.430
1.480
1.400
1.450
1.435
670,000
Nov 17, 2025
1.440
1.450
1.370
1.430
1.415
415,000
Nov 14, 2025
1.460
1.460
1.420
1.420
1.405
440,000
Nov 13, 2025
1.490
1.500
1.420
1.450
1.435
395,000
Nov 12, 2025
1.410
1.470
1.380
1.440
1.425
775,000
Nov 11, 2025
1.380
1.450
1.370
1.380
1.366
1,105,000
Nov 10, 2025
1.370
1.400
1.350
1.380
1.366
490,000
Nov 7, 2025
1.350
1.380
1.340
1.370
1.356
425,000
Nov 6, 2025
1.380
1.390
1.350
1.370
1.356
435,000
Nov 5, 2025
1.370
1.390
1.360
1.380
1.366
440,000
Nov 4, 2025
1.430
1.430
1.370
1.380
1.366
540,000
Nov 3, 2025
1.350
1.440
1.350
1.440
1.425
565,000
Oct 31, 2025
1.380
1.400
1.350
1.380
1.366
450,000
Oct 30, 2025
1.420
1.440
1.360
1.390
1.376
425,000
