Angelalign Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 75.450 | 76.500 | 74.000 | 75.800 | 72.679 | 463,600 |
| 2024-05-13 | 75.500 | 77.100 | 73.500 | 76.300 | 73.159 | 373,400 |
| 2024-05-10 | 79.800 | 79.900 | 74.700 | 75.500 | 72.392 | 521,110 |
| 2024-05-09 | 76.200 | 78.900 | 75.800 | 78.850 | 75.604 | 411,400 |
| 2024-05-08 | 77.550 | 77.900 | 74.250 | 76.400 | 73.255 | 313,600 |
| 2024-05-07 | 77.750 | 77.750 | 75.550 | 76.900 | 73.734 | 228,400 |
| 2024-05-06 | 77.950 | 80.500 | 76.600 | 77.400 | 74.213 | 408,500 |
| 2024-05-03 | 79.100 | 80.750 | 77.000 | 77.700 | 74.501 | 369,627 |
| 2024-05-02 | 80.000 | 80.950 | 77.950 | 79.100 | 75.843 | 238,700 |
| 2024-04-30 | 79.550 | 80.000 | 77.300 | 79.000 | 75.748 | 297,400 |
| 2024-04-29 | 80.000 | 82.800 | 78.750 | 79.700 | 76.419 | 479,800 |
| 2024-04-26 | 76.000 | 80.200 | 76.000 | 80.000 | 76.706 | 470,000 |
| 2024-04-25 | 76.900 | 77.400 | 74.850 | 76.000 | 72.871 | 228,000 |
| 2024-04-24 | 74.500 | 78.200 | 73.550 | 77.300 | 74.118 | 418,670 |
| 2024-04-23 | 73.000 | 75.350 | 69.850 | 74.250 | 71.193 | 451,600 |
| 2024-04-22 | 73.700 | 74.200 | 70.150 | 72.800 | 69.803 | 545,000 |
| 2024-04-19 | 74.950 | 75.400 | 71.650 | 73.600 | 70.570 | 303,500 |
| 2024-04-18 | 77.000 | 77.350 | 73.600 | 74.950 | 71.864 | 460,400 |
| 2024-04-17 | 76.450 | 78.850 | 75.700 | 77.000 | 73.830 | 406,400 |
| 2024-04-16 | 78.050 | 78.950 | 75.100 | 76.450 | 73.303 | 285,202 |
| 2024-04-15 | 77.500 | 79.750 | 76.500 | 78.700 | 75.460 | 331,210 |
| 2024-04-12 | 78.150 | 79.450 | 77.000 | 78.000 | 74.789 | 320,460 |
| 2024-04-11 | 77.700 | 79.250 | 76.050 | 78.200 | 74.980 | 174,100 |
| 2024-04-10 | 76.700 | 79.300 | 76.300 | 78.050 | 74.837 | 316,450 |
| 2024-04-09 | 76.900 | 79.300 | 76.450 | 76.600 | 73.446 | 310,210 |
| 2024-04-08 | 78.000 | 78.900 | 74.900 | 76.900 | 73.734 | 697,000 |
| 2024-04-05 | 79.200 | 81.000 | 75.000 | 78.000 | 74.789 | 144,159 |
| 2024-04-03 | 76.750 | 81.950 | 75.450 | 79.200 | 75.939 | 1,109,061 |
| 2024-04-02 | 77.850 | 77.850 | 72.500 | 76.750 | 73.590 | 1,005,011 |
| 2024-03-28 | 73.400 | 76.900 | 73.150 | 75.200 | 72.104 | 442,600 |
| 2024-03-27 | 72.250 | 74.450 | 72.000 | 73.500 | 70.474 | 237,000 |
| 2024-03-26 | 75.850 | 76.000 | 72.150 | 73.450 | 70.426 | 402,030 |
| 2024-03-25 | 76.000 | 77.000 | 73.200 | 75.800 | 72.679 | 727,600 |
| 2024-03-22 | 75.650 | 76.500 | 72.600 | 75.900 | 72.775 | 677,600 |
| 2024-03-21 | 75.100 | 77.750 | 73.800 | 75.350 | 72.248 | 699,265 |
| 2024-03-20 | 65.250 | 78.000 | 65.100 | 75.100 | 72.008 | 2,870,308 |
| 2024-03-19 | 64.600 | 66.350 | 64.550 | 65.100 | 62.420 | 129,400 |
| 2024-03-18 | 64.700 | 66.800 | 62.300 | 66.500 | 63.762 | 347,000 |
| 2024-03-15 | 64.600 | 65.100 | 62.100 | 63.550 | 60.934 | 277,615 |
| 2024-03-14 | 67.300 | 69.800 | 63.250 | 64.600 | 61.940 | 748,800 |
| 2024-03-13 | 65.200 | 67.100 | 64.000 | 67.100 | 64.337 | 377,200 |
| 2024-03-12 | 63.500 | 67.600 | 63.500 | 66.200 | 63.475 | 618,400 |
| 2024-03-11 | 61.500 | 64.800 | 58.700 | 63.500 | 60.886 | 790,254 |
| 2024-03-08 | 60.800 | 62.300 | 58.800 | 60.300 | 57.817 | 490,400 |
| 2024-03-07 | 61.500 | 62.500 | 60.150 | 60.800 | 58.297 | 394,000 |
| 2024-03-06 | 61.500 | 63.150 | 60.550 | 61.250 | 58.728 | 315,666 |
| 2024-03-05 | 63.100 | 64.000 | 61.300 | 62.050 | 59.495 | 284,215 |
| 2024-03-04 | 64.900 | 66.900 | 63.800 | 64.450 | 61.797 | 471,566 |
| 2024-03-01 | 66.350 | 66.800 | 63.850 | 66.350 | 63.618 | 582,200 |
| 2024-02-29 | 64.650 | 67.550 | 64.650 | 65.750 | 63.043 | 682,800 |
| 2024-02-28 | 67.550 | 69.250 | 63.150 | 64.650 | 61.988 | 949,000 |
| 2024-02-27 | 64.500 | 68.000 | 62.250 | 67.550 | 64.769 | 722,395 |
| 2024-02-26 | 62.050 | 65.650 | 62.050 | 64.900 | 62.228 | 594,000 |
| 2024-02-23 | 62.250 | 63.600 | 61.700 | 63.400 | 60.790 | 297,618 |
| 2024-02-22 | 59.600 | 62.250 | 59.400 | 62.250 | 59.687 | 743,800 |
| 2024-02-21 | 57.050 | 61.650 | 56.050 | 59.500 | 57.050 | 1,130,600 |
| 2024-02-20 | 56.450 | 58.350 | 54.650 | 57.950 | 55.564 | 481,200 |
| 2024-02-19 | 58.150 | 58.150 | 53.400 | 56.400 | 54.078 | 560,600 |
| 2024-02-16 | 54.950 | 58.450 | 54.850 | 58.150 | 55.756 | 216,800 |
| 2024-02-15 | 54.000 | 55.000 | 53.000 | 54.400 | 52.160 | 141,000 |
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.