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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.43	0.43	0.43	0.44	0.42	5.19M
July 03, 2025	0.43	0.44	0.44	0.47	0.43	10.43M
July 02, 2025	0.42	0.42	0.42	0.43	0.4	9.75M
June 30, 2025	0.42	0.42	0.42	0.44	0.41	3.96M
June 27, 2025	0.42	0.42	0.42	0.43	0.42	5.96M
June 26, 2025	0.43	0.43	0.43	0.43	0.42	4.32M
June 25, 2025	0.41	0.43	0.43	0.44	0.41	14.69M
June 24, 2025	0.39	0.41	0.41	0.41	0.39	7.47M
June 23, 2025	0.38	0.39	0.39	0.4	0.38	13.17M
June 20, 2025	0.4	0.38	0.38	0.4	0.38	15.37M
June 19, 2025	0.41	0.4	0.4	0.41	0.38	24.08M
June 18, 2025	0.42	0.41	0.41	0.42	0.41	5.17M
June 17, 2025	0.43	0.42	0.42	0.44	0.42	3.97M
June 16, 2025	0.41	0.44	0.44	0.45	0.41	11.97M
June 13, 2025	0.42	0.41	0.41	0.42	0.41	4.96M
June 12, 2025	0.42	0.42	0.42	0.43	0.41	6.02M
June 11, 2025	0.41	0.42	0.42	0.42	0.41	6.24M
June 10, 2025	0.41	0.4	0.4	0.43	0.4	13.76M
June 09, 2025	0.41	0.41	0.41	0.42	0.41	3.84M
June 06, 2025	0.41	0.41	0.41	0.41	0.4	3.52M
June 05, 2025	0.41	0.41	0.41	0.42	0.41	3.75M
June 04, 2025	0.41	0.41	0.41	0.41	0.4	6.16M
June 03, 2025	0.41	0.41	0.41	0.42	0.4	5.9M
June 02, 2025	0.43	0.41	0.41	0.43	0.4	9.21M
May 30, 2025	0.45	0.43	0.43	0.45	0.43	6.76M
May 29, 2025	0.44	0.45	0.45	0.45	0.43	3.01M
May 28, 2025	0.45	0.44	0.44	0.45	0.43	2.28M
May 27, 2025	0.44	0.44	0.44	0.44	0.43	1.78M
May 26, 2025	0.43	0.44	0.44	0.44	0.43	3M

Agile Group Holdings Limited (3383.HK) HKSE