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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.28	0.28	0.28	0.28	4.53M
February 16, 2026	0.3	0.28	0.28	0.3	0.28	1.17M
February 13, 2026	0.29	0.28	0.28	0.3	0.28	1.39M
February 12, 2026	0.3	0.3	0.3	0.3	0.29	1.9M
February 11, 2026	0.3	0.3	0.3	0.31	0.29	6.25M
February 10, 2026	0.31	0.29	0.29	0.31	0.29	4.23M
February 09, 2026	0.31	0.3	0.3	0.32	0.3	7.37M
February 06, 2026	0.3	0.3	0.3	0.31	0.28	5.44M
February 05, 2026	0.28	0.3	0.3	0.3	0.28	3.1M
February 04, 2026	0.28	0.29	0.29	0.3	0.28	4.95M
February 03, 2026	0.28	0.28	0.28	0.28	0.27	4.59M
February 02, 2026	0.28	0.28	0.28	0.28	0.28	8.91M
January 30, 2026	0.31	0.28	0.28	0.31	0.28	13.48M
January 29, 2026	0.27	0.31	0.31	0.32	0.27	40.28M
January 28, 2026	0.27	0.27	0.27	0.27	0.26	7.77M
January 27, 2026	0.27	0.27	0.27	0.27	0.26	5.83M
January 26, 2026	0.26	0.27	0.27	0.27	0.26	12.02M
January 23, 2026	0.27	0.25	0.25	0.27	0.24	25.04M
January 22, 2026	0.28	0.27	0.27	0.28	0.26	9.98M
January 21, 2026	0.28	0.28	0.28	0.28	0.27	8.58M
January 20, 2026	0.29	0.28	0.28	0.29	0.28	4.41M
January 19, 2026	0.3	0.28	0.28	0.3	0.28	6.8M
January 16, 2026	0.32	0.31	0.31	0.32	0.31	4M
January 15, 2026	0.32	0.32	0.32	0.33	0.31	8.54M
January 14, 2026	0.31	0.31	0.31	0.32	0.31	5.65M
January 13, 2026	0.31	0.31	0.31	0.33	0.31	8.76M
January 12, 2026	0.28	0.3	0.3	0.3	0.28	10.94M
January 09, 2026	0.3	0.28	0.28	0.3	0.28	3.27M
January 08, 2026	0.29	0.29	0.29	0.29	0.28	3.15M
January 07, 2026	0.28	0.29	0.29	0.3	0.28	5M
January 06, 2026	0.29	0.28	0.28	0.3	0.28	4.52M
January 05, 2026	0.28	0.28	0.28	0.31	0.28	9.98M
January 02, 2026	0.27	0.28	0.28	0.28	0.27	2.92M
December 31, 2025	0.27	0.27	0.27	0.28	0.27	1.55M
December 30, 2025	0.28	0.27	0.27	0.28	0.26	6.32M
December 29, 2025	0.28	0.28	0.28	0.29	0.28	3.76M
December 24, 2025	0.28	0.28	0.28	0.29	0.28	1.84M
December 23, 2025	0.28	0.28	0.28	0.28	0.27	8.25M
December 22, 2025	0.31	0.28	0.28	0.31	0.28	10.41M
December 19, 2025	0.3	0.3	0.3	0.31	0.3	5.99M
December 18, 2025	0.3	0.3	0.3	0.31	0.3	5.83M
December 17, 2025	0.31	0.3	0.3	0.31	0.3	8.34M
December 16, 2025	0.3	0.3	0.3	0.31	0.3	8.22M
December 15, 2025	0.32	0.3	0.3	0.32	0.3	12.99M
December 12, 2025	0.32	0.32	0.32	0.34	0.31	7.86M
December 11, 2025	0.33	0.31	0.31	0.33	0.31	11.67M
December 10, 2025	0.3	0.33	0.33	0.35	0.28	44.86M
December 09, 2025	0.38	0.31	0.31	0.39	0.3	31.58M
December 08, 2025	0.38	0.38	0.38	0.39	0.38	6.11M
December 05, 2025	0.39	0.38	0.38	0.39	0.38	1.93M
December 04, 2025	0.39	0.39	0.39	0.39	0.38	1.43M
December 03, 2025	0.39	0.39	0.39	0.39	0.38	5.15M
December 02, 2025	0.4	0.4	0.4	0.4	0.39	1.34M
December 01, 2025	0.4	0.4	0.4	0.4	0.39	3.13M
November 28, 2025	0.4	0.4	0.4	0.4	0.39	3.19M
November 27, 2025	0.4	0.39	0.39	0.4	0.38	14.55M
November 26, 2025	0.41	0.4	0.4	0.41	0.4	1.23M
November 25, 2025	0.41	0.4	0.4	0.41	0.4	890,000
November 24, 2025	0.4	0.41	0.41	0.41	0.4	816,000
November 21, 2025	0.41	0.4	0.4	0.41	0.4	5.17M

Agile Group Holdings Limited (3383.HK) HKSE