Agile Group Holdings Limited - 3383.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.42	0.41	0.41	0.43	0.41	20.09M
September 25, 2025	0.43	0.42	0.42	0.43	0.41	8.39M
September 24, 2025	0.42	0.43	0.43	0.43	0.42	7.3M
September 23, 2025	0.44	0.42	0.42	0.44	0.42	13.39M
September 22, 2025	0.45	0.44	0.44	0.46	0.43	47.27M
September 19, 2025	0.5	0.45	0.45	0.51	0.45	89.89M
September 18, 2025	0.54	0.51	0.51	0.55	0.49	11.51M
September 17, 2025	0.52	0.54	0.54	0.54	0.5	19.57M
September 16, 2025	0.55	0.52	0.52	0.56	0.51	12.3M
September 15, 2025	0.54	0.54	0.54	0.55	0.52	6.19M
September 12, 2025	0.53	0.54	0.54	0.56	0.53	19.26M
September 11, 2025	0.55	0.53	0.53	0.56	0.51	16.3M
September 10, 2025	0.53	0.55	0.55	0.56	0.51	24.33M
September 09, 2025	0.48	0.52	0.52	0.53	0.47	41.45M
September 08, 2025	0.46	0.47	0.47	0.49	0.46	8.63M
September 05, 2025	0.44	0.46	0.46	0.46	0.43	6.99M
September 04, 2025	0.44	0.44	0.44	0.44	0.43	2.5M
September 03, 2025	0.44	0.44	0.44	0.45	0.43	3.49M
September 02, 2025	0.46	0.45	0.45	0.46	0.44	2.65M
September 01, 2025	0.46	0.45	0.45	0.46	0.45	5.12M
August 29, 2025	0.45	0.46	0.46	0.46	0.45	2.36M
August 28, 2025	0.46	0.45	0.45	0.46	0.45	3.92M
August 27, 2025	0.46	0.46	0.46	0.47	0.45	5.07M
August 26, 2025	0.48	0.46	0.46	0.48	0.46	3.41M
August 25, 2025	0.47	0.48	0.48	0.49	0.47	13.51M
August 22, 2025	0.46	0.46	0.46	0.47	0.46	1.99M
August 21, 2025	0.46	0.46	0.46	0.47	0.45	3.38M
August 20, 2025	0.48	0.46	0.46	0.48	0.46	6.26M
August 19, 2025	0.48	0.48	0.48	0.5	0.47	9.77M
August 18, 2025	0.48	0.48	0.48	0.49	0.47	8.32M
August 15, 2025	0.46	0.47	0.47	0.48	0.46	7.77M
August 14, 2025	0.46	0.46	0.46	0.48	0.46	5.68M
August 13, 2025	0.46	0.46	0.46	0.46	0.45	7.01M
August 12, 2025	0.45	0.46	0.46	0.46	0.44	7.4M
August 11, 2025	0.46	0.45	0.45	0.47	0.45	11.07M
August 08, 2025	0.47	0.46	0.46	0.48	0.46	3.56M
August 07, 2025	0.46	0.47	0.47	0.48	0.46	7.24M
August 06, 2025	0.47	0.46	0.46	0.47	0.46	4.07M
August 05, 2025	0.46	0.46	0.46	0.47	0.46	3.68M
August 04, 2025	0.47	0.46	0.46	0.47	0.46	5.41M
August 01, 2025	0.48	0.47	0.47	0.48	0.47	6.03M
July 31, 2025	0.5	0.48	0.48	0.5	0.47	12.15M
July 30, 2025	0.51	0.5	0.5	0.53	0.5	15.24M
July 29, 2025	0.52	0.52	0.52	0.52	0.5	8.83M
July 28, 2025	0.52	0.52	0.52	0.53	0.5	10.88M
July 25, 2025	0.52	0.51	0.51	0.53	0.51	6.85M
July 24, 2025	0.48	0.52	0.52	0.53	0.48	24.21M
July 23, 2025	0.46	0.48	0.48	0.48	0.46	7.09M
July 22, 2025	0.47	0.47	0.47	0.47	0.46	4.49M
July 21, 2025	0.47	0.47	0.47	0.48	0.47	6.89M
July 18, 2025	0.47	0.47	0.47	0.47	0.47	4.46M
July 17, 2025	0.47	0.46	0.46	0.47	0.46	6.98M
July 16, 2025	0.48	0.47	0.47	0.48	0.47	5.58M
July 15, 2025	0.5	0.48	0.48	0.51	0.45	20.4M
July 14, 2025	0.49	0.51	0.51	0.51	0.49	10.05M
July 11, 2025	0.49	0.48	0.48	0.5	0.47	14.03M
July 10, 2025	0.44	0.49	0.49	0.5	0.44	36.64M
July 09, 2025	0.43	0.43	0.43	0.43	0.43	3.83M
July 08, 2025	0.43	0.44	0.44	0.44	0.43	7.01M
July 07, 2025	0.43	0.43	0.43	0.45	0.43	4.01M

Agile Group Holdings Limited (3383.HK) HKSE