Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	57.700	61.750	57.700	61.150	58.632	980,800
2023-11-13	54.800	57.750	54.350	57.700	55.324	529,200
2023-11-10	57.150	57.150	53.800	54.750	52.496	703,506
2023-11-09	59.450	61.750	56.500	57.150	54.797	1,303,635
2023-11-08	57.350	60.150	56.900	58.500	56.092	1,007,414
2023-11-07	57.050	58.800	56.050	57.200	54.845	644,000
2023-11-06	54.450	58.400	53.950	57.500	55.133	1,126,400
2023-11-03	51.000	52.950	50.050	52.400	50.243	506,018
2023-11-02	53.500	53.950	50.300	51.000	48.900	419,800
2023-11-01	53.800	54.050	51.850	51.850	49.715	189,800
2023-10-31	53.750	54.300	52.100	53.800	51.585	506,600
2023-10-30	49.150	54.350	49.150	53.750	51.537	780,000
2023-10-27	46.600	50.600	45.250	49.150	47.126	916,200
2023-10-26	49.000	49.000	45.850	46.050	44.154	417,200
2023-10-25	48.000	50.700	48.000	48.300	46.311	376,800
2023-10-24	47.450	47.750	45.050	47.700	45.736	152,800
2023-10-20	48.200	48.350	46.300	46.400	44.490	160,600
2023-10-19	49.050	50.900	47.250	47.650	45.688	356,000
2023-10-18	50.600	50.650	49.000	50.300	48.229	722,600
2023-10-17	49.000	51.500	47.550	50.650	48.565	487,200
2023-10-16	50.500	50.900	47.950	47.950	45.976	421,600
2023-10-13	50.400	52.050	49.750	50.500	48.421	853,800
2023-10-12	47.800	52.800	47.000	52.300	50.147	1,650,800
2023-10-11	45.900	48.450	45.900	46.950	45.017	656,000
2023-10-10	46.100	47.750	45.350	45.900	44.010	875,000
2023-10-09	47.150	48.000	46.600	46.800	44.873	211,024
2023-10-06	46.350	47.150	45.500	47.150	45.209	200,200
2023-10-05	46.100	46.100	43.800	45.200	43.339	168,200
2023-10-04	46.150	46.350	43.700	45.650	43.771	293,200
2023-10-03	48.650	48.650	45.400	45.600	43.723	197,200
2023-09-29	49.500	50.450	48.250	48.650	46.647	423,200
2023-09-28	50.950	50.950	48.800	49.450	47.414	238,800
2023-09-27	49.700	50.600	49.100	50.100	48.037	484,000
2023-09-26	51.800	51.800	49.650	49.700	47.654	382,000
2023-09-25	52.750	52.950	51.350	51.850	49.715	264,600
2023-09-22	50.200	52.350	49.100	52.350	50.195	405,600
2023-09-21	52.000	53.250	50.000	50.200	48.133	634,200
2023-09-20	52.500	53.850	51.800	52.800	50.626	299,565
2023-09-19	54.750	56.150	52.400	52.950	50.770	304,000
2023-09-18	55.200	57.300	55.100	55.150	52.879	398,000
2023-09-15	53.000	55.650	52.800	55.200	52.927	303,800
2023-09-14	52.950	54.700	52.100	53.900	51.681	312,532
2023-09-13	55.450	55.550	52.800	52.900	50.722	403,600
2023-09-12	55.800	56.500	54.400	55.900	53.599	417,000
2023-09-11	56.000	57.200	54.000	55.800	53.503	589,600
2023-09-07	53.450	56.500	52.850	55.900	53.599	898,600
2023-09-06	52.850	54.400	51.800	53.850	51.633	376,800
2023-09-05	53.350	54.650	52.750	53.350	51.154	398,017
2023-09-04	53.500	54.650	50.800	54.400	52.160	1,256,857
2023-08-31	54.950	55.150	51.800	52.300	50.147	1,741,300
2023-08-30	57.950	57.950	54.550	55.000	52.736	545,800
2023-08-29	57.300	57.350	55.450	56.650	54.318	766,508
2023-08-28	62.600	64.950	56.850	57.300	54.941	1,071,220
2023-08-25	58.000	60.400	53.500	60.100	57.626	2,598,250
2023-08-24	56.650	60.550	56.650	59.500	57.050	932,400
2023-08-23	60.500	60.550	56.000	56.100	53.790	1,007,200
2023-08-22	61.300	62.800	59.750	60.500	58.009	560,000
2023-08-21	62.450	62.950	60.450	61.300	58.776	440,200
2023-08-18	63.400	63.400	60.850	62.000	59.447	502,152
2023-08-17	64.300	64.300	60.650	63.850	61.221	405,013

← NewerPage 13 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.