Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.500	79.500	78.000	78.350	77.967	318,820
2026-07-23	78.500	81.150	78.500	79.600	79.211	407,937
2026-07-22	80.700	82.900	79.500	79.700	79.310	599,790
2026-07-21	78.000	80.750	77.000	79.100	78.713	1,224,341
2026-07-20	76.000	79.450	74.500	78.100	77.718	1,179,199
2026-07-17	76.300	76.950	73.250	74.450	74.086	653,000
2026-07-16	76.350	78.600	75.450	76.350	75.977	492,600
2026-07-15	75.000	76.800	72.600	75.100	74.733	534,220
2026-07-14	76.650	76.650	72.400	73.350	72.992	419,420
2026-07-13	75.000	77.300	73.200	73.600	73.240	844,988
2026-07-10	78.700	78.700	71.800	73.400	73.041	531,789
2026-07-09	74.750	74.750	70.700	71.500	71.151	737,890
2026-07-08	76.250	76.550	74.250	74.800	74.434	321,400
2026-07-07	75.850	79.250	74.450	76.150	75.778	431,800
2026-07-06	78.000	83.150	73.900	75.700	75.330	595,111
2026-07-03	71.400	76.450	71.250	74.950	74.584	1,130,594
2026-07-02	67.000	72.500	67.000	71.400	71.051	828,070
2026-06-30	68.900	68.900	65.350	66.300	65.976	571,600
2026-06-29	67.000	69.550	66.000	68.900	68.563	324,600
2026-06-26	69.000	69.950	65.700	67.000	66.673	615,005
2026-06-25	65.850	67.500	65.050	67.250	66.921	431,055
2026-06-24	67.850	68.150	66.300	67.050	66.722	452,870
2026-06-23	67.750	68.350	67.250	67.700	67.369	237,660
2026-06-22	68.500	68.500	65.600	67.750	67.419	706,420
2026-06-18	70.000	70.000	66.750	68.500	68.165	861,800
2026-06-17	69.450	69.800	67.800	69.600	69.260	295,339
2026-06-16	71.700	71.700	68.300	69.100	68.762	482,190
2026-06-15	70.050	70.600	68.800	69.950	69.608	255,881
2026-06-12	71.000	71.000	69.300	69.900	69.558	157,400
2026-06-11	71.100	71.150	68.600	69.750	69.409	402,440
2026-06-10	70.850	73.300	69.900	71.150	70.802	206,764
2026-06-09	70.100	71.750	68.750	71.350	71.001	422,190
2026-06-08	70.000	71.350	69.100	70.050	69.708	280,434
2026-06-05	74.450	74.450	70.750	71.000	70.653	507,120
2026-06-04	71.100	73.400	70.600	72.700	72.345	555,400
2026-06-03	70.950	71.300	69.600	71.100	70.752	644,732
2026-06-02	70.900	71.900	70.100	71.650	71.300	309,100
2026-06-01	71.000	71.100	68.700	70.900	70.553	465,600
2026-05-29	70.850	72.150	69.900	70.350	70.006	665,426
2026-05-28	72.500	72.500	69.550	70.700	70.354	608,000
2026-05-27	70.950	72.300	68.600	72.300	71.947	1,020,020
2026-05-26	72.200	72.750	70.000	70.550	70.205	777,193
2026-05-22	73.550	74.300	71.350	72.200	71.847	1,229,006
2026-05-21	80.000	80.000	70.150	73.550	73.191	1,737,514
2026-05-20	82.900	84.400	80.950	82.900	82.017	819,000
2026-05-19	85.300	86.350	82.250	82.900	82.017	745,595
2026-05-18	80.950	87.050	80.950	84.600	83.699	1,279,400
2026-05-15	83.500	84.300	81.400	83.700	82.809	585,822
2026-05-14	85.500	85.500	82.750	83.500	82.611	158,010
2026-05-13	85.100	86.100	83.500	83.900	83.007	382,320
2026-05-12	85.100	86.550	84.650	85.750	84.837	307,650
2026-05-11	85.500	86.700	83.350	86.550	85.628	365,920
2026-05-08	85.350	85.750	82.350	85.000	84.095	385,833
2026-05-07	87.150	88.400	83.400	85.350	84.441	935,095
2026-05-06	87.600	90.900	85.850	86.900	85.975	697,157
2026-05-05	87.750	88.200	85.950	87.600	86.667	447,343
2026-05-04	89.650	90.000	87.000	87.750	86.816	225,050
2026-04-30	86.800	90.100	86.650	89.500	88.547	725,560
2026-04-29	87.000	88.750	85.200	87.500	86.568	934,400
2026-04-28	89.750	89.750	85.700	87.150	86.222	678,560

← NewerPage 2 of 5 · 246 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.