Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

ALLIED GROUP (0373.HK)

Compare
1.550
0.000
(0.00%)
At close: April 2 at 3:57:33 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.5501.5501.5501.5501.550-
Apr 2, 20251.5201.5501.4901.5501.5505,382,400
Apr 1, 20251.5401.5401.5401.5401.540-
Mar 31, 20251.5801.6001.5401.5401.54072,000
Mar 28, 20251.5301.5501.5201.5301.530352,000
Mar 27, 20251.5401.5401.5101.5201.520514,000
Mar 26, 20251.5901.5901.5901.5901.590-
Mar 25, 20251.5901.5901.5901.5901.590-
Mar 24, 20251.5801.5901.5701.5901.59042,000
Mar 21, 20251.6201.6201.6201.6201.620-
Mar 20, 20251.6001.6501.5901.6201.620340,000
Mar 19, 20251.6201.6401.6001.6401.640580,000
Mar 18, 20251.6301.6301.6001.6201.620556,000
Mar 17, 20251.5201.6201.5201.6001.6001,252,000
Mar 14, 20251.5401.5401.4901.5001.50076,000
Mar 13, 20251.4901.4901.4601.4901.49062,000
Mar 12, 20251.4901.4901.4901.4901.490-
Mar 11, 20251.4901.5001.4701.4901.490174,000
Mar 10, 20251.4601.4601.4601.4601.460-
Mar 7, 20251.4501.4501.4501.4501.450-
Mar 6, 20251.4501.4501.4501.4501.450-
Mar 5, 20251.4301.4301.4301.4401.4408,020
Mar 4, 20251.4501.4501.4501.4501.45020,000
Mar 3, 20251.4401.4401.4401.4401.440-
Feb 28, 20251.4501.4701.4401.4401.440300,000
Feb 27, 20251.4701.4701.4701.4701.470-
Feb 26, 20251.4701.4701.4701.4701.470-
Feb 25, 20251.4701.4701.4701.4701.470-
Feb 24, 20251.4401.4701.4301.4701.470140,000
Feb 21, 20251.4501.4601.4301.4301.43096,000
Feb 20, 20251.4501.4601.4401.4401.44076,000
Feb 19, 20251.4301.4501.4201.4501.4501,876,000
Feb 18, 20251.4401.4501.4401.4401.440130,000
Feb 17, 20251.4401.4701.4401.4601.460344,000
Feb 14, 20251.4301.4301.4301.4301.430-
Feb 13, 20251.4201.4301.4201.4201.420154,000
Feb 12, 20251.4101.4401.4101.4401.440138,000
Feb 11, 20251.4301.4301.4001.4101.410396,000
Feb 10, 20251.4301.4301.4301.4301.430-
Feb 7, 20251.4101.4101.4001.4101.410128,000
Feb 6, 20251.4201.4201.4101.4101.4108,000
Feb 5, 20251.4201.4201.4201.4201.420-
Feb 4, 20251.4201.4201.4201.4201.420-
Feb 3, 20251.4201.4201.4201.4201.4206,000
Jan 28, 20251.4201.4201.4201.4201.420-
Jan 27, 20251.4201.4201.4201.4201.42050,000
Jan 24, 20251.4201.4201.4201.4201.42010,000
Jan 23, 20251.4201.4201.4201.4201.420-
Jan 22, 20251.4201.4201.4201.4201.420-
Jan 21, 20251.4401.4401.4201.4201.42064,000
Jan 20, 20251.4201.4301.4001.4301.43046,000
Jan 17, 20251.4201.4201.4201.4201.420-
Jan 16, 20251.4201.4201.4201.4201.420-
Jan 15, 20251.4201.4201.4101.4201.42090,000
Jan 14, 20251.4101.4101.4101.4101.410-
Jan 13, 20251.4001.4101.3901.4101.410508,000
Jan 10, 20251.4201.4201.4201.4201.420-
Jan 9, 20251.4001.4201.4001.4201.420140,000
Jan 8, 20251.4001.4101.4001.4001.400158,000
Jan 7, 20251.4101.4201.4001.4201.420224,000
Jan 6, 20251.4201.4301.4201.4201.420116,000
Jan 3, 20251.4401.4201.4201.4201.42016,000
Jan 2, 20251.4301.4301.4201.4201.42022,000
Dec 31, 20241.4501.4501.4501.4501.450-
Dec 30, 20241.4001.4301.3901.4101.410210,000
Dec 27, 20241.4001.4101.4001.4001.400164,000
Dec 24, 20241.4001.4001.4001.4001.400-
Dec 23, 20241.4001.4001.4001.4001.400-
Dec 20, 20241.4001.4001.3901.4001.40014,000
Dec 19, 20241.4101.4101.3901.3901.390262,000
Dec 18, 20241.4101.4101.4001.4001.400328,000
Dec 17, 20241.4101.4101.3901.4001.400322,000
Dec 16, 20241.4101.4101.3901.3901.390380,000
Dec 13, 20241.4101.4101.3901.4101.410574,000
Dec 12, 20241.4001.4201.4001.4201.420392,000
Dec 11, 20241.4001.4101.3901.4101.410428,000
Dec 10, 20241.4001.4001.4001.4001.400-
Dec 9, 20241.4001.4001.3901.4001.400608,000
Dec 6, 20241.4001.4001.3901.3901.3906,000
Dec 5, 20241.3901.3901.3901.3901.390-
Dec 4, 20241.4001.4001.3901.3901.3908,000
Dec 3, 20241.3901.3901.3901.3901.390-
Dec 2, 20241.4101.4101.4101.4101.410-
Nov 29, 20241.4101.4101.4101.4101.410-
Nov 28, 20241.4001.4101.4001.4101.410142,000
Nov 27, 20241.4001.4201.4001.4201.42048,000
Nov 26, 20241.4001.4201.4001.4201.420140,000
Nov 25, 20241.4201.4301.4101.4101.410326,000
Nov 22, 20241.4201.4201.4101.4201.42076,000
Nov 21, 20241.4201.4201.4101.4201.420166,000
Nov 20, 20241.4301.4301.4001.4201.420232,000
Nov 19, 20241.4301.4301.4101.4201.42050,000
Nov 18, 20241.4301.4301.4101.4201.42052,000
Nov 15, 20241.4301.4401.4101.4201.420786,000
Nov 14, 20241.4401.4501.4201.4401.44014,000
Nov 13, 20241.4501.4501.4501.4501.450-
Nov 12, 20241.4501.4501.4501.4501.450-
Nov 11, 20241.4501.4601.4301.4601.46050,000
Nov 8, 20241.4801.4601.4501.4601.46054,000
Nov 7, 20241.4701.4801.4401.4801.48084,000
Nov 6, 20241.4601.4701.4401.4701.47070,000
Nov 5, 20241.4601.4701.4401.4701.470616,000
Nov 4, 20241.4801.4801.4701.4701.47022,000
Nov 1, 20241.4701.4701.4701.4701.470-
Oct 31, 20241.4701.4801.4501.4701.470240,000
Oct 30, 20241.5201.5201.4801.4801.480140,000
Oct 29, 20241.4901.4901.4901.4901.490-
Oct 28, 20241.4801.5101.4801.4901.490310,000
Oct 25, 20241.4801.4801.4801.4801.480-
Oct 24, 20241.4901.5101.4801.4801.480574,000
Oct 23, 20241.4901.4901.4901.4901.4908,000
Oct 22, 20241.5001.5001.4901.4901.490148,000
Oct 21, 20241.4901.4901.4501.4901.490276,000
Oct 18, 20241.4801.5001.4801.5001.500368,000
Oct 17, 20241.5001.5001.4801.4801.48094,000
Oct 16, 20241.4801.5001.4701.5001.500434,000
Oct 15, 20241.4701.5301.4701.4701.470466,000
Oct 14, 20241.5501.5501.5401.5401.5401,200,000
Oct 10, 20241.5301.5301.5201.5301.53028,000
Oct 9, 20241.5701.5401.5001.5301.530810,000
Oct 8, 20241.6501.6501.5901.5901.590434,000
Oct 7, 20241.6701.7101.6301.6801.6801,738,000
Oct 4, 20241.6001.6601.6001.6301.630824,000
Oct 3, 20241.5901.6001.5601.6001.60084,000
Oct 2, 20241.5301.6001.5301.6001.600168,000
Sep 30, 20241.4901.5201.4901.5101.510304,000
Sep 27, 20241.5201.5201.4301.4901.490482,000
Sep 26, 20241.5101.5101.4901.5001.50022,000
Sep 25, 20241.5201.5301.5101.5101.51090,000
Sep 24, 20241.4801.4801.4801.4801.480-
Sep 23, 20241.4801.4801.4801.4801.480-
Sep 20, 20241.4601.4801.4601.4701.47060,000
Sep 19, 20241.4801.4801.4801.4801.48022,000
Sep 17, 20241.4601.5101.4601.4601.460206,000
Sep 16, 20241.4101.4501.4101.4501.45082,000
Sep 13, 20241.4501.4501.4501.4501.450-
Sep 12, 20241.4501.4501.4501.4501.450-
Sep 11, 20241.4501.4501.4501.4501.450-
Sep 10, 20241.4501.4501.4501.4501.450-
Sep 9, 20241.4801.4801.4801.4801.480-
Sep 5, 20241.4801.4801.4801.4801.480-
Sep 4, 20241.4501.4501.4501.4801.480124,000
Sep 3, 20241.4901.4901.4901.4901.490-
Sep 2, 20241.4601.4701.4501.4701.470607,200
Aug 30, 20241.4901.4901.4901.4901.490-
Aug 29, 20241.4901.4901.4901.4901.490-
Aug 28, 20241.4901.4901.4901.4901.490-
Aug 27, 20241.4601.5001.4601.4901.490364,000
Aug 26, 20241.5001.5001.5001.5001.500-
Aug 23, 20241.5001.5001.5001.5001.500-
Aug 22, 20241.5001.5001.5001.5001.500-
Aug 21, 20241.5001.5001.5001.5001.500-
Aug 20, 20241.5001.5001.5001.5001.500-
Aug 19, 20241.5001.5001.5001.5001.500-
Aug 16, 20241.5001.5001.5001.5001.500-
Aug 15, 20241.5001.5001.5001.5001.500-
Aug 14, 20241.5001.5001.5001.5001.500-
Aug 13, 20241.5001.5001.5001.5001.500-
Aug 12, 20241.5001.5001.5001.5001.500-
Aug 9, 20241.5001.5001.4801.5001.500122,000
Aug 8, 20241.4801.4801.4701.4801.480102,000
Aug 7, 20241.4701.4701.4701.4701.470-
Aug 6, 20241.4501.4701.4501.4701.470100,000
Aug 5, 20241.4501.4701.4501.4501.450100,000
Aug 2, 20241.4801.4801.4801.4801.480-
Aug 1, 20241.5101.5201.4801.4801.48084,680
Jul 31, 20241.5001.5001.5001.5001.500-
Jul 30, 20241.4901.4901.4701.4801.48010,000
Jul 29, 20241.4901.4901.4901.4901.490-
Jul 26, 20241.4901.4901.4701.4801.48012,000
Jul 25, 20241.4901.5401.4901.5001.50022,000
Jul 24, 20241.4901.4901.4901.4901.490-
Jul 23, 20241.4801.4801.4801.4801.480116,000
Jul 22, 20241.5101.5101.4801.4801.480112,000
Jul 19, 20241.4901.4901.4801.4901.490104,000
Jul 18, 20241.5001.5001.5001.5001.50022,000
Jul 17, 20241.5101.5101.4801.5101.510904,000
Jul 16, 20241.5001.5101.4701.5101.510554,000
Jul 15, 20241.5201.5201.5201.5201.520-
Jul 12, 20241.5101.5201.5001.5201.520214,000
Jul 11, 20241.5101.5101.5101.5101.510-
Jul 10, 20241.4901.5101.4901.5101.5101,900,000
Jul 9, 20241.4701.4701.4701.4801.480100,000
Jul 8, 20241.4801.4801.4801.4801.480-
Jul 5, 20241.4901.4901.4701.4801.480522,000
Jul 4, 20241.4901.4901.4901.4901.4906,000
Jul 3, 20241.4801.4801.4801.4801.480-
Jul 2, 20241.4801.4801.4801.4801.480-
Jun 28, 20241.4801.4801.4801.4801.480-
Jun 27, 20241.4701.4701.4701.4701.470-
Jun 26, 20241.5201.5201.5201.5201.520-
Jun 25, 20241.5201.5201.5201.5201.5204,000
Jun 24, 20241.5001.5001.5001.5001.500-
Jun 21, 20241.5001.5001.5001.5001.500-
Jun 20, 20241.5001.5001.4901.4901.49016,000
Jun 19, 20241.5001.5001.5001.5001.500-
Jun 18, 20241.4901.4901.4801.4801.480428,940
Jun 17, 20241.4901.4901.4901.4901.490-
Jun 14, 20241.4901.4901.4901.4901.490180,000
Jun 13, 20241.5101.5101.5101.5101.510-
Jun 12, 20241.5101.5101.5101.5101.5109,540
Jun 11, 20241.5201.5201.5201.5201.520-
Jun 7, 20241.5201.5201.5201.5201.520-
Jun 6, 20241.5201.5601.5201.5201.520148,000
Jun 5, 20241.5001.5001.5001.5001.500-
Jun 4, 20241.5001.5001.5001.5001.500-
Jun 3, 20241.5001.5001.5001.5001.500-
May 31, 20241.5001.5001.5001.5001.500-
May 30, 20241.4601.4601.4601.4601.460-
May 29, 20241.4801.4801.4801.4801.480-
May 28, 20241.5201.5201.5201.5201.520-
May 27, 20241.5201.5201.5201.5201.520-
May 24, 20241.5201.5201.5201.5201.52010,000
May 23, 20241.5201.5201.5201.5201.520-
May 22, 20241.5201.5201.5201.5201.5207,622
May 21, 20241.5201.5201.5201.5201.520-
May 20, 20241.5201.5201.5201.5201.520-
May 17, 20241.5301.5301.5301.5301.530-
May 16, 20241.5201.5201.5201.5201.520-
May 14, 20241.5001.5001.5001.5001.50020,000
May 13, 20241.4501.4501.4501.4501.450-
May 10, 20241.4301.4301.4301.4401.4402,000
May 9, 20241.4301.4301.4301.4301.430-
May 8, 20241.4301.4301.4301.4301.430-
May 7, 20241.4601.4601.4301.4301.43060,000
May 6, 20241.4501.4501.4501.4501.450-
May 3, 20241.4401.4401.4401.4401.440-
May 2, 20241.4501.4601.4401.4401.44076,000
Apr 30, 20241.4601.4601.4601.4601.460-
Apr 29, 20241.4601.4601.4601.4601.460-
Apr 26, 20241.3901.3901.3901.4101.41060,000
Apr 25, 20241.4001.4001.3901.3901.39066,000
Apr 24, 20241.4001.4001.4001.4001.400290,000
Apr 23, 20241.4301.4301.3801.4001.400154,000
Apr 22, 20241.4101.4201.4001.4201.42094,000
Apr 19, 20241.4001.4901.3801.4901.49030,000
Apr 18, 20241.4301.4301.4201.4201.42050,000
Apr 17, 20241.4601.5001.4401.5001.50050,000
Apr 16, 20241.5601.5601.4801.5001.500116,000
Apr 15, 20241.6001.6001.6001.6001.600-
Apr 12, 20241.6001.6001.6001.6001.600-
Apr 11, 20241.6001.6001.6001.6001.600-
Apr 10, 20241.6001.6001.6001.6001.600-
Apr 9, 20241.6001.6001.6001.6001.600-
Apr 8, 20241.6001.6001.6001.6001.600-
Apr 5, 20241.6001.6001.6001.6001.600-
Apr 3, 20241.6001.6001.6001.6001.600-