Want to see HK:0373 full AI Analyst Report?
Allied Group (0373) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -0.29% | 62,000 | 0.33 |
| Oct 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 34,000 | 0.18 |
| Oct 28, 2026 | 1.76 | 1.86 | 1.73 | 1.77 | 1.77 | +0.28% | 274,000 | 1.51 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -0.84% | 152,000 | 0.85 |
| Oct 26, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | +0.00% | 178,000 | 1.00 |
| Oct 23, 2026 | 1.77 | 1.80 | 1.69 | 1.78 | 1.78 | +2.59% | 414,000 | 2.41 |
| Oct 22, 2026 | 1.82 | 1.82 | 1.69 | 1.74 | 1.74 | -3.61% | 636,000 | 3.93 |
| Oct 21, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | +1.12% | 30,000 | 0.17 |
| Oct 20, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.00% | 186,000 | 1.05 |
| Oct 19, 2026 | 1.84 | 1.85 | 1.80 | 1.84 | 1.84 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.81% | 110,000 | 0.62 |
| Oct 15, 2026 | 1.86 | 1.90 | 1.83 | 1.85 | 1.85 | -2.12% | 1,408,000 | 9.03 |
| Oct 14, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.79% | 48,000 | 0.29 |
| Oct 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.80% | 10,000 | 0.06 |
| Oct 12, 2026 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -1.27% | 74,000 | 0.45 |
| Oct 09, 2026 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | -0.76% | 156,000 | 0.95 |
| Oct 08, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 20,000 | 0.12 |
| Oct 07, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | +2.05% | 218,000 | 1.34 |
| Oct 06, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | +0.78% | 124,000 | 0.77 |
| Oct 05, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.03% | 9,775 | 0.06 |
| Oct 02, 2026 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | +1.28% | 44,000 | 0.26 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.76% | 236,000 | 1.44 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.93 | 1.99 | 1.99 | +0.00% | 355,420 | 2.24 |
| Sep 25, 2026 | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | +1.02% | 192,000 | 0.97 |
| Sep 24, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | +0.26% | 64,000 | 0.32 |
| Sep 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.00% | 16,000 | 0.07 |
| Sep 22, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 140,000 | 0.60 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.75% | 66,000 | 0.28 |
| Sep 18, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | +0.50% | 178,000 | 0.63 |
| Sep 17, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | +0.76% | 16,000 | 0.06 |
| Sep 16, 2026 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.99% | 1,120,000 | 4.15 |
| Sep 15, 2026 | 2.07 | 2.14 | 2.01 | 2.01 | 2.01 | -2.90% | 284,000 | 1.03 |
| Sep 14, 2026 | 2.14 | 2.14 | 2.01 | 2.07 | 2.07 | -2.13% | 218,000 | 0.77 |
| Sep 11, 2026 | 2.13 | 2.16 | 2.10 | 2.12 | 2.12 | -2.08% | 44,000 | 0.14 |
| Sep 10, 2026 | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -0.92% | 32,000 | 0.10 |
| Sep 09, 2026 | 2.23 | 2.23 | 2.17 | 2.18 | 2.18 | -0.91% | 48,000 | 0.14 |
| Sep 08, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | +1.85% | 14,000 | 0.04 |
| Sep 07, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -6.09% | 122,000 | 0.23 |
| Sep 04, 2026 | 2.29 | 2.30 | 2.17 | 2.30 | 2.30 | +2.22% | 348,000 | 0.65 |
| Sep 03, 2026 | 2.26 | 2.28 | 2.19 | 2.25 | 2.25 | +0.00% | 130,000 | 0.22 |
| Sep 02, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | +3.69% | 344,000 | 0.58 |
| Sep 01, 2026 | 2.20 | 2.26 | 2.12 | 2.17 | 2.17 | -3.56% | 128,000 | 0.21 |
| Aug 31, 2026 | 2.07 | 2.25 | 2.00 | 2.25 | 2.25 | +7.66% | 270,000 | 0.45 |
| Aug 28, 2026 | 2.11 | 2.11 | 2.05 | 2.09 | 2.09 | -0.95% | 58,000 | 0.10 |
| Aug 27, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -1.17% | 168,000 | 0.28 |
| Aug 26, 2026 | 2.13 | 2.13 | 2.13 | 2.14 | 2.14 | -0.23% | 2,000 | 0.00 |
| Aug 25, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | +0.23% | 12,000 | 0.02 |
| Aug 24, 2026 | 2.17 | 2.20 | 2.14 | 2.14 | 2.14 | -0.23% | 362,000 | 0.55 |