Angelalign Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 55.350 | 56.750 | 54.800 | 55.250 | 53.940 | 171,282 |
| 2024-08-07 | 53.300 | 56.550 | 52.300 | 55.250 | 53.940 | 302,800 |
| 2024-08-06 | 51.150 | 53.000 | 51.150 | 53.000 | 51.743 | 208,800 |
| 2024-08-05 | 52.300 | 53.800 | 50.000 | 50.500 | 49.303 | 304,653 |
| 2024-08-02 | 52.450 | 54.750 | 51.100 | 52.500 | 51.255 | 268,000 |
| 2024-08-01 | 53.800 | 53.850 | 50.800 | 52.550 | 51.304 | 341,400 |
| 2024-07-31 | 51.950 | 54.100 | 51.950 | 53.650 | 52.378 | 136,400 |
| 2024-07-30 | 53.150 | 53.150 | 50.450 | 51.400 | 50.181 | 197,800 |
| 2024-07-29 | 53.950 | 53.950 | 52.700 | 53.150 | 51.890 | 93,800 |
| 2024-07-26 | 52.000 | 53.750 | 51.800 | 52.900 | 51.646 | 125,600 |
| 2024-07-25 | 54.950 | 54.950 | 51.400 | 51.700 | 50.474 | 195,600 |
| 2024-07-24 | 54.800 | 55.400 | 53.000 | 53.600 | 52.329 | 134,800 |
| 2024-07-23 | 57.200 | 57.200 | 54.700 | 54.800 | 53.501 | 320,800 |
| 2024-07-22 | 56.400 | 57.250 | 55.700 | 56.400 | 55.063 | 152,350 |
| 2024-07-19 | 57.300 | 57.300 | 55.500 | 56.400 | 55.063 | 143,352 |
| 2024-07-18 | 55.800 | 57.400 | 54.950 | 57.300 | 55.942 | 336,000 |
| 2024-07-17 | 56.750 | 57.050 | 55.900 | 56.450 | 55.112 | 245,200 |
| 2024-07-16 | 59.900 | 59.900 | 55.600 | 56.800 | 55.453 | 305,000 |
| 2024-07-15 | 60.600 | 60.600 | 57.050 | 58.200 | 56.820 | 375,768 |
| 2024-07-12 | 60.000 | 61.550 | 60.000 | 60.600 | 59.163 | 246,600 |
| 2024-07-11 | 58.150 | 60.800 | 58.150 | 60.000 | 58.577 | 180,646 |
| 2024-07-10 | 58.700 | 59.250 | 58.000 | 58.150 | 56.771 | 91,872 |
| 2024-07-09 | 58.750 | 58.900 | 56.600 | 57.800 | 56.430 | 233,964 |
| 2024-07-08 | 60.750 | 62.500 | 57.750 | 58.700 | 57.308 | 341,240 |
| 2024-07-05 | 58.800 | 62.750 | 58.500 | 61.900 | 60.432 | 228,600 |
| 2024-07-04 | 60.700 | 60.700 | 58.050 | 59.700 | 58.285 | 204,000 |
| 2024-07-03 | 61.600 | 61.950 | 59.400 | 60.200 | 58.773 | 254,352 |
| 2024-07-02 | 57.800 | 62.650 | 57.650 | 61.500 | 58.968 | 704,735 |
| 2024-06-28 | 56.050 | 57.000 | 55.950 | 56.750 | 54.414 | 182,460 |
| 2024-06-27 | 57.650 | 57.800 | 55.600 | 55.850 | 53.551 | 269,800 |
| 2024-06-26 | 57.950 | 58.150 | 56.300 | 57.750 | 55.372 | 313,200 |
| 2024-06-25 | 57.900 | 58.450 | 56.400 | 57.450 | 55.085 | 298,800 |
| 2024-06-24 | 58.200 | 58.200 | 56.000 | 57.650 | 55.277 | 517,000 |
| 2024-06-21 | 60.100 | 60.100 | 57.200 | 58.250 | 55.852 | 563,800 |
| 2024-06-20 | 60.650 | 61.950 | 59.500 | 60.000 | 57.530 | 349,600 |
| 2024-06-19 | 58.700 | 60.800 | 58.450 | 60.800 | 58.297 | 222,226 |
| 2024-06-18 | 59.000 | 59.000 | 57.000 | 58.600 | 56.187 | 386,900 |
| 2024-06-17 | 59.600 | 59.600 | 57.300 | 58.550 | 56.139 | 385,000 |
| 2024-06-14 | 59.200 | 61.050 | 58.550 | 58.850 | 56.427 | 466,550 |
| 2024-06-13 | 61.100 | 61.100 | 59.050 | 59.300 | 56.859 | 953,000 |
| 2024-06-12 | 60.400 | 61.450 | 59.500 | 60.000 | 57.530 | 386,800 |
| 2024-06-11 | 63.300 | 63.300 | 59.100 | 60.250 | 57.769 | 449,840 |
| 2024-06-07 | 63.550 | 64.200 | 61.500 | 61.950 | 59.399 | 132,000 |
| 2024-06-06 | 63.400 | 65.400 | 62.350 | 62.800 | 60.214 | 165,136 |
| 2024-06-05 | 65.000 | 65.700 | 63.050 | 63.300 | 60.694 | 224,550 |
| 2024-06-04 | 60.550 | 65.200 | 60.550 | 64.650 | 61.988 | 909,014 |
| 2024-06-03 | 61.250 | 61.950 | 60.000 | 60.550 | 58.057 | 414,810 |
| 2024-05-31 | 63.550 | 63.650 | 60.700 | 61.250 | 58.728 | 755,400 |
| 2024-05-30 | 63.100 | 64.050 | 62.050 | 62.800 | 60.214 | 464,080 |
| 2024-05-29 | 65.350 | 65.850 | 62.000 | 63.400 | 60.790 | 581,484 |
| 2024-05-28 | 65.300 | 67.400 | 64.100 | 65.050 | 62.372 | 444,628 |
| 2024-05-27 | 67.950 | 68.400 | 64.250 | 65.950 | 63.235 | 774,600 |
| 2024-05-24 | 68.000 | 68.000 | 66.500 | 67.400 | 64.625 | 344,800 |
| 2024-05-23 | 69.000 | 69.300 | 67.400 | 68.900 | 66.063 | 247,620 |
| 2024-05-22 | 73.350 | 73.350 | 68.700 | 69.250 | 66.399 | 368,080 |
| 2024-05-21 | 74.400 | 74.800 | 69.100 | 70.750 | 67.837 | 1,209,800 |
| 2024-05-20 | 76.200 | 77.400 | 74.800 | 75.500 | 72.392 | 245,600 |
| 2024-05-17 | 76.000 | 77.500 | 74.600 | 76.300 | 73.159 | 590,600 |
| 2024-05-16 | 76.000 | 76.400 | 74.650 | 75.450 | 72.344 | 498,430 |
| 2024-05-14 | 75.450 | 76.500 | 74.000 | 75.800 | 72.679 | 463,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.4700 HKD |
| 2026-05-21 | 0.4800 HKD |
| 2025-09-04 | 0.4600 HKD |
| 2025-05-27 | 0.3800 HKD |
| 2024-07-03 | 1.1000 HKD |
| 2023-07-03 | 0.6800 HKD |
| 2022-05-30 | 1.2200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.