Allied Group Limited (0373.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0373.HK Historical Return
If you invested $1000 in Allied Group Limited (0373.HK) 10 years ago, it would be worth $1,266.42 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $688.49, while $1000 invested 1 year ago would be worth $694. This corresponds to total returns of 26.64%, -31.15%, -30.6%, respectively, with annualized returns of 2.39%, -7.19%, -30.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0373.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.78 | 1.8 | 1.8 | 1.8 | 1.78 | 186,000 |
| October 20, 2026 | 1.85 | 1.78 | 1.78 | 1.85 | 1.78 | 186,000 |
| October 16, 2026 | 1.85 | 1.84 | 1.84 | 1.85 | 1.8 | 110,000 |
| October 15, 2026 | 1.86 | 1.85 | 1.85 | 1.9 | 1.83 | 1.41M |
| October 14, 2026 | 1.91 | 1.89 | 1.89 | 1.91 | 1.89 | 48,000 |
| October 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 10,000 |
| October 12, 2026 | 1.97 | 1.94 | 1.94 | 1.98 | 1.94 | 74,000 |
| October 09, 2026 | 1.94 | 1.97 | 1.97 | 1.97 | 1.92 | 156,000 |
| October 08, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 20,000 |
| October 07, 2026 | 1.99 | 1.99 | 1.99 | 2.01 | 1.98 | 226,000 |
| October 06, 2026 | 1.98 | 1.95 | 1.95 | 1.98 | 1.95 | 128,000 |
| October 05, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 9,775 |
| September 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | 46,000 |
| September 29, 2026 | 1.98 | 1.95 | 1.95 | 1.98 | 1.94 | 238,000 |
| September 28, 2026 | 1.99 | 1.99 | 1.99 | 2 | 1.93 | 355,420 |
| September 25, 2026 | 1.96 | 1.99 | 1.99 | 1.99 | 1.92 | 192,000 |
| September 24, 2026 | 1.97 | 1.97 | 1.97 | 1.99 | 1.97 | 66,000 |
| September 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 16,000 |
| September 22, 2026 | 1.97 | 1.96 | 1.96 | 1.99 | 1.96 | 146,000 |
| September 21, 2026 | 1.99 | 1.98 | 1.98 | 1.99 | 1.98 | 68,000 |
| September 18, 2026 | 1.99 | 2 | 2 | 2.02 | 1.98 | 180,000 |
| September 17, 2026 | 1.96 | 1.99 | 1.99 | 1.99 | 1.96 | 18,000 |
| September 16, 2026 | 2.01 | 1.97 | 1.97 | 2.01 | 1.95 | 1.12M |
| September 15, 2026 | 2.07 | 2.01 | 2.01 | 2.14 | 2.01 | 360,000 |
| September 11, 2026 | 2.13 | 2.12 | 2.12 | 2.16 | 2.1 | 44,000 |
| September 10, 2026 | 2.18 | 2.16 | 2.16 | 2.21 | 2.15 | 36,000 |
| September 09, 2026 | 2.23 | 2.18 | 2.18 | 2.23 | 2.17 | 52,000 |
| September 08, 2026 | 2.2 | 2.2 | 2.2 | 2.2 | 2.15 | 16,000 |
| September 07, 2026 | 2.21 | 2.16 | 2.16 | 2.21 | 2.16 | 126,000 |
| September 04, 2026 | 2.29 | 2.3 | 2.3 | 2.3 | 2.17 | 352,000 |
| September 03, 2026 | 2.26 | 2.25 | 2.25 | 2.28 | 2.19 | 132,000 |
| September 02, 2026 | 2.17 | 2.25 | 2.25 | 2.25 | 2.17 | 350,000 |
| September 01, 2026 | 2.2 | 2.17 | 2.17 | 2.26 | 2.12 | 130,000 |
| August 31, 2026 | 2.07 | 2.25 | 2.25 | 2.25 | 2 | 280,000 |
| August 28, 2026 | 2.11 | 2.09 | 2.09 | 2.11 | 2.05 | 58,000 |
| August 27, 2026 | 2.12 | 2.11 | 2.11 | 2.12 | 2.11 | 168,000 |
| August 26, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4,000 |
| August 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | 12,000 |
| August 24, 2026 | 2.17 | 2.13 | 2.13 | 2.2 | 2.13 | 362,000 |
| August 21, 2026 | 2.12 | 2.14 | 2.14 | 2.15 | 2.11 | 200,000 |
| August 20, 2026 | 2.18 | 2.16 | 2.16 | 2.18 | 2.12 | 402,000 |
| August 19, 2026 | 2.18 | 2.11 | 2.11 | 2.18 | 2.11 | 302,000 |
| August 18, 2026 | 2.22 | 2.21 | 2.21 | 2.22 | 2.19 | 100,000 |
| August 17, 2026 | 2.23 | 2.22 | 2.22 | 2.23 | 2.22 | 34,000 |
| August 14, 2026 | 2.24 | 2.23 | 2.23 | 2.24 | 2.22 | 37,040 |
| August 13, 2026 | 2.24 | 2.24 | 2.24 | 2.27 | 2.24 | 42,000 |
| August 12, 2026 | 2.25 | 2.24 | 2.24 | 2.25 | 2.24 | 12,000 |
| August 11, 2026 | 2.27 | 2.25 | 2.25 | 2.27 | 2.24 | 70,000 |
| August 10, 2026 | 2.27 | 2.3 | 2.3 | 2.3 | 2.25 | 474,000 |
| August 07, 2026 | 2.24 | 2.23 | 2.23 | 2.29 | 2.23 | 80,000 |
| August 06, 2026 | 2.34 | 2.24 | 2.24 | 2.36 | 2.24 | 328,000 |
| August 05, 2026 | 2.23 | 2.27 | 2.27 | 2.31 | 2.23 | 492,000 |
| August 04, 2026 | 2.21 | 2.2 | 2.2 | 2.23 | 2.2 | 40,000 |
| August 03, 2026 | 2.23 | 2.21 | 2.21 | 2.23 | 2.21 | 8,000 |
| July 31, 2026 | 2.22 | 2.23 | 2.23 | 2.23 | 2.18 | 42,000 |
| July 30, 2026 | 2.15 | 2.19 | 2.19 | 2.22 | 2.15 | 88,000 |
| July 29, 2026 | 2.17 | 2.15 | 2.15 | 2.17 | 2.15 | 14,000 |
| July 28, 2026 | 2.22 | 2.16 | 2.16 | 2.23 | 2.16 | 84,000 |
| July 23, 2026 | 2.15 | 2.18 | 2.18 | 2.21 | 2.15 | 273,660 |
| July 22, 2026 | 2.15 | 2.12 | 2.12 | 2.15 | 2.12 | 72,000 |
AD
