Angelalign Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,232 trading daysOlder →

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.