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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.4	0.41	0.41	0.42	0.4	4.46M
November 19, 2025	0.4	0.4	0.4	0.41	0.4	1.54M
November 18, 2025	0.41	0.4	0.4	0.41	0.4	4.64M
November 17, 2025	0.42	0.41	0.41	0.42	0.41	4.07M
November 14, 2025	0.43	0.42	0.42	0.43	0.42	3.15M
November 13, 2025	0.44	0.43	0.43	0.44	0.42	4.59M
November 12, 2025	0.43	0.43	0.43	0.44	0.42	3.9M
November 11, 2025	0.43	0.42	0.42	0.43	0.42	1.64M
November 10, 2025	0.42	0.42	0.42	0.43	0.42	2.31M
November 07, 2025	0.43	0.42	0.42	0.43	0.42	1.44M
November 06, 2025	0.42	0.43	0.43	0.45	0.42	10.64M
November 05, 2025	0.42	0.42	0.42	0.43	0.41	3.28M
November 04, 2025	0.42	0.43	0.43	0.43	0.41	5.49M
November 03, 2025	0.42	0.42	0.42	0.42	0.41	2.55M
October 31, 2025	0.42	0.42	0.42	0.43	0.42	3.84M
October 30, 2025	0.43	0.42	0.42	0.43	0.42	3.45M
October 28, 2025	0.43	0.43	0.43	0.43	0.42	3.06M
October 27, 2025	0.41	0.43	0.43	0.43	0.41	16.07M
October 24, 2025	0.42	0.41	0.41	0.42	0.41	3.45M
October 23, 2025	0.42	0.42	0.42	0.43	0.41	4.3M
October 22, 2025	0.4	0.42	0.42	0.42	0.4	7.34M
October 21, 2025	0.39	0.4	0.4	0.41	0.39	2.34M
October 20, 2025	0.39	0.39	0.39	0.4	0.39	3.32M
October 17, 2025	0.4	0.39	0.39	0.4	0.39	3.87M
October 16, 2025	0.39	0.4	0.4	0.41	0.39	6.59M
October 15, 2025	0.39	0.39	0.39	0.4	0.39	3.87M
October 14, 2025	0.4	0.39	0.39	0.4	0.38	7.04M
October 13, 2025	0.4	0.39	0.39	0.4	0.39	6.66M
October 10, 2025	0.41	0.4	0.4	0.42	0.4	6.21M
October 09, 2025	0.42	0.42	0.42	0.42	0.41	3.28M
October 08, 2025	0.42	0.42	0.42	0.42	0.41	1.85M
October 06, 2025	0.42	0.42	0.42	0.43	0.41	7.46M
October 03, 2025	0.41	0.42	0.42	0.43	0.41	6.71M
October 02, 2025	0.43	0.42	0.42	0.44	0.42	8.84M
September 30, 2025	0.42	0.43	0.43	0.43	0.41	9.72M
September 29, 2025	0.41	0.41	0.41	0.42	0.4	7.11M
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

Agile Group Holdings Limited (3383.HK) HKSE