Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	52.000	53.100	50.750	51.250	49.140	65,800
2024-02-08	54.050	55.800	52.200	53.900	51.681	360,000
2024-02-07	54.250	56.800	53.300	53.900	51.681	608,600
2024-02-06	49.050	54.150	47.900	53.400	51.202	696,200
2024-02-05	48.000	50.250	45.100	49.050	47.031	1,000,920
2024-02-02	54.600	56.000	46.200	47.200	45.257	1,434,800
2024-02-01	55.400	56.300	52.700	53.950	51.729	337,800
2024-01-31	52.800	54.000	51.700	53.200	51.010	429,298
2024-01-30	55.150	55.200	52.950	53.100	50.914	552,600
2024-01-29	59.050	60.900	54.300	55.150	52.879	836,400
2024-01-26	61.250	62.650	57.000	58.800	56.379	584,400
2024-01-25	60.600	61.900	59.150	61.300	58.776	409,400
2024-01-24	58.950	62.000	58.200	61.650	59.112	775,600
2024-01-23	60.000	60.800	57.050	57.850	55.468	852,800
2024-01-22	61.850	62.100	59.100	59.800	57.338	828,200
2024-01-19	63.000	64.800	61.750	62.600	60.023	457,600
2024-01-18	60.400	63.400	58.750	63.000	60.406	576,525
2024-01-17	64.050	64.050	59.300	60.400	57.913	1,143,400
2024-01-16	66.300	67.250	63.050	64.700	62.036	584,200
2024-01-15	62.350	68.300	61.500	66.300	63.570	900,900
2024-01-12	62.850	64.250	61.300	62.350	59.783	438,324
2024-01-11	58.700	64.550	58.700	62.850	60.262	835,800
2024-01-10	57.250	60.550	57.000	59.050	56.619	400,000
2024-01-09	58.350	60.200	57.900	58.250	55.852	371,451
2024-01-08	60.200	61.700	58.000	58.550	56.139	671,468
2024-01-05	59.000	61.600	57.400	60.200	57.722	804,864
2024-01-04	57.000	63.800	56.550	59.700	57.242	1,854,091
2024-01-03	56.950	58.200	54.550	56.850	54.509	407,706
2024-01-02	56.850	58.850	55.700	56.950	54.605	229,000
2023-12-29	58.000	58.000	54.600	56.550	54.222	337,624
2023-12-28	53.600	57.600	53.500	57.150	54.797	428,400
2023-12-27	53.200	54.000	52.000	52.750	50.578	477,941
2023-12-22	53.700	55.500	52.400	52.800	50.626	517,704
2023-12-21	52.000	55.350	50.900	54.500	52.256	558,504
2023-12-20	55.900	55.900	52.000	52.350	50.195	573,012
2023-12-19	55.000	55.000	52.100	53.800	51.585	743,460
2023-12-18	56.650	56.650	54.350	55.100	52.832	350,877
2023-12-15	58.000	58.950	56.350	56.650	54.318	295,414
2023-12-14	56.000	59.050	56.000	57.200	54.845	228,200
2023-12-13	56.550	57.650	54.700	56.000	53.694	322,356
2023-12-12	55.500	57.300	54.400	56.550	54.222	161,000
2023-12-11	54.050	57.200	53.000	56.350	54.030	443,200
2023-12-08	56.650	57.450	54.100	54.750	52.496	430,800
2023-12-07	59.350	59.650	54.050	56.650	54.318	951,184
2023-12-06	56.150	61.500	55.350	59.750	57.290	528,700
2023-12-05	57.750	59.100	55.000	56.150	53.838	780,565
2023-12-04	60.000	60.000	57.200	57.850	55.468	575,452
2023-12-01	61.900	61.900	58.450	59.150	56.715	475,286
2023-11-30	63.000	63.600	59.750	61.650	59.112	599,882
2023-11-29	63.650	63.650	60.500	62.500	59.927	527,116
2023-11-28	61.700	64.300	61.000	63.600	60.982	382,000
2023-11-27	64.050	64.050	60.700	61.600	59.064	358,200
2023-11-24	65.650	65.650	63.350	63.850	61.221	514,746
2023-11-23	61.200	65.200	61.200	65.200	62.516	757,800
2023-11-22	60.950	62.650	60.100	60.800	58.297	362,600
2023-11-21	63.900	64.500	60.050	61.150	58.632	645,200
2023-11-20	63.450	64.550	62.100	62.750	60.167	673,800
2023-11-17	62.200	63.200	60.800	62.450	59.879	369,200
2023-11-16	62.750	63.300	60.350	62.500	59.927	495,000
2023-11-15	63.300	64.300	60.400	62.250	59.687	735,600

← NewerPage 12 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.