Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	121.80	122.00	111.00	111.80	106.20	1,003,522
2023-02-20	120.80	123.20	119.00	120.20	114.18	348,600
2023-02-17	122.20	124.00	120.40	121.50	115.41	141,200
2023-02-16	123.60	126.00	120.80	122.00	115.89	290,800
2023-02-15	130.00	130.00	120.00	121.00	114.94	572,200
2023-02-14	124.00	129.70	120.20	127.90	121.49	755,000
2023-02-13	120.50	124.40	120.00	122.00	115.89	402,400
2023-02-10	131.00	131.00	120.90	121.00	114.94	742,000
2023-02-09	125.00	131.90	125.00	130.60	124.06	679,800
2023-02-08	129.40	132.50	125.00	126.70	120.35	693,000
2023-02-07	127.80	129.30	125.20	129.30	122.82	741,084
2023-02-06	124.00	125.90	118.90	124.10	117.88	759,650
2023-02-03	123.90	129.50	120.50	125.00	118.74	1,927,934
2023-02-02	114.70	122.30	114.20	120.50	114.46	1,357,800
2023-02-01	108.50	113.80	105.70	113.40	107.72	918,200
2023-01-31	111.60	111.60	105.40	107.40	102.02	830,806
2023-01-30	116.70	117.10	109.00	110.40	104.87	1,215,400
2023-01-27	116.80	118.40	113.80	114.50	108.76	575,000
2023-01-26	114.90	118.80	114.10	115.30	109.52	818,700
2023-01-20	116.10	118.00	111.20	113.50	107.81	1,166,000
2023-01-19	119.00	119.80	116.10	118.00	112.09	1,361,000
2023-01-18	123.50	125.40	118.10	119.50	113.51	1,408,800
2023-01-17	127.00	128.50	123.70	123.80	117.60	705,510
2023-01-16	131.80	134.00	126.80	126.90	120.54	815,799
2023-01-13	123.40	133.00	123.00	132.20	125.58	874,808
2023-01-12	127.10	130.90	122.20	123.40	117.22	713,800
2023-01-11	133.40	136.00	125.40	128.40	121.97	1,160,200
2023-01-10	132.50	136.90	129.50	133.50	126.81	389,000
2023-01-09	138.10	139.40	129.40	132.20	125.58	643,225
2023-01-06	134.00	139.80	132.50	136.80	129.95	595,124
2023-01-05	126.00	137.80	124.20	135.00	128.24	1,072,025
2023-01-04	119.20	124.90	113.50	124.00	117.79	1,018,400
2023-01-03	121.80	124.50	117.30	119.00	113.04	967,000
2022-12-30	125.60	129.00	120.50	123.00	116.84	865,415
2022-12-29	120.90	126.50	120.90	125.30	119.02	528,600
2022-12-28	124.10	127.00	116.50	124.00	117.79	1,342,200
2022-12-23	116.00	124.40	114.50	121.00	114.94	1,042,800
2022-12-22	111.40	118.80	109.60	116.80	110.95	921,200
2022-12-21	108.00	111.80	106.90	110.00	104.49	643,600
2022-12-20	114.40	114.40	105.10	106.50	101.16	857,800
2022-12-19	109.90	118.60	109.20	114.40	108.67	1,013,120
2022-12-16	107.00	113.80	107.00	109.90	104.39	450,200
2022-12-15	116.40	116.40	109.20	110.20	104.68	651,617
2022-12-14	115.00	118.80	112.40	113.50	107.81	757,800
2022-12-13	111.60	115.80	105.50	113.50	107.81	779,800
2022-12-12	119.00	119.40	107.50	109.80	104.30	741,400
2022-12-09	120.50	122.70	112.90	116.50	110.66	1,058,000
2022-12-08	118.60	122.00	110.70	120.50	114.46	1,641,200
2022-12-07	121.50	131.60	116.00	118.20	112.28	1,523,600
2022-12-06	116.90	125.00	115.10	120.00	113.99	993,890
2022-12-05	109.20	121.10	107.30	118.50	112.56	1,189,280
2022-12-02	106.20	112.70	102.80	103.40	98.220	479,790
2022-12-01	102.50	113.00	102.50	106.20	100.88	2,102,200
2022-11-30	94.250	98.150	92.500	96.650	91.808	758,618
2022-11-29	87.000	95.850	84.700	95.000	90.241	1,396,330
2022-11-28	81.000	85.850	78.500	85.600	81.312	403,200
2022-11-25	84.050	84.050	81.500	82.300	78.177	211,800
2022-11-24	86.000	87.800	83.250	83.500	79.317	271,400
2022-11-23	86.600	86.600	82.300	83.950	79.744	603,400
2022-11-22	91.900	92.000	84.150	85.000	80.742	780,000

← NewerPage 16 of 21 · 1,233 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.