Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	90.900	93.950	89.050	89.750	88.794	443,030
2026-04-24	91.700	92.150	89.600	90.900	89.932	398,600
2026-04-23	94.900	94.900	91.800	92.900	91.911	727,470
2026-04-22	88.500	94.550	87.050	93.400	92.405	1,105,800
2026-04-21	91.150	91.150	86.700	89.200	88.250	1,263,457
2026-04-20	89.600	90.900	87.400	90.000	89.042	1,288,642
2026-04-17	91.500	91.700	89.250	90.250	89.289	591,430
2026-04-16	90.400	91.500	89.350	90.850	89.882	1,208,624
2026-04-15	85.300	91.850	85.300	90.400	89.437	1,841,470
2026-04-14	84.000	86.000	81.650	85.350	84.441	1,292,100
2026-04-13	82.750	82.800	80.450	82.750	81.869	1,315,380
2026-04-10	81.050	84.600	81.050	82.750	81.869	1,500,900
2026-04-09	80.000	82.750	78.900	81.950	81.077	1,872,400
2026-04-08	77.050	80.200	76.000	79.000	78.159	1,566,791
2026-04-02	78.000	78.400	76.950	77.750	76.922	1,129,452
2026-04-01	75.000	78.450	75.000	77.350	76.526	1,964,519
2026-03-31	72.950	76.500	72.950	74.150	73.360	1,225,835
2026-03-30	68.600	75.000	68.600	72.850	72.074	2,808,470
2026-03-27	66.350	67.450	65.650	66.550	65.841	313,284
2026-03-26	66.100	66.850	64.950	65.500	64.802	558,020
2026-03-25	65.950	68.100	65.650	66.850	66.138	459,630
2026-03-24	66.900	67.200	63.800	66.000	65.297	543,800
2026-03-23	67.100	67.200	63.800	65.150	64.456	926,400
2026-03-20	70.150	70.150	67.450	68.000	67.276	496,000
2026-03-19	69.750	71.000	69.200	70.100	69.353	289,000
2026-03-18	70.050	71.300	69.750	71.100	70.343	104,001
2026-03-17	70.000	72.700	70.000	70.500	69.749	283,200
2026-03-16	70.550	71.200	69.150	70.800	70.046	120,681
2026-03-13	70.500	71.150	69.250	70.200	69.452	193,790
2026-03-12	73.100	73.800	69.550	70.950	70.194	360,820
2026-03-11	71.200	73.500	70.950	71.200	70.442	277,010
2026-03-10	67.000	71.650	67.000	71.000	70.244	720,325
2026-03-09	69.800	69.800	66.000	68.700	67.968	911,182
2026-03-06	69.400	70.450	69.100	69.600	68.859	293,820
2026-03-05	71.000	73.600	69.000	69.400	68.661	991,176
2026-03-04	73.000	73.000	70.900	72.300	71.530	633,020
2026-03-03	73.850	77.450	71.700	73.050	72.272	998,760
2026-03-02	74.000	76.950	70.550	76.700	75.883	654,630
2026-02-27	75.000	75.550	73.300	75.550	74.745	608,600
2026-02-26	75.200	75.500	71.150	73.500	72.717	1,050,600
2026-02-25	76.450	77.150	74.800	75.400	74.597	380,800
2026-02-24	74.150	75.800	73.500	75.500	74.696	555,462
2026-02-23	77.450	77.450	74.550	76.400	75.586	324,770
2026-02-20	75.100	76.500	74.000	74.850	74.053	172,000
2026-02-16	76.800	76.800	74.550	75.150	74.350	83,800
2026-02-13	76.700	77.000	74.650	75.950	75.141	328,856
2026-02-12	77.000	78.600	75.400	75.950	75.141	289,740
2026-02-11	74.500	78.850	74.150	76.950	76.131	1,998,712
2026-02-10	73.550	74.000	71.100	73.000	72.223	1,331,840
2026-02-09	73.950	74.450	73.150	73.900	73.113	484,666
2026-02-06	72.500	74.600	71.100	73.250	72.470	1,069,990
2026-02-05	70.200	73.750	70.200	72.150	71.382	1,571,860
2026-02-04	67.600	71.000	67.600	70.200	69.452	587,597
2026-02-03	66.250	70.200	66.250	69.750	69.007	426,530
2026-02-02	67.000	70.150	66.050	66.950	66.237	606,800
2026-01-30	68.500	71.200	67.750	68.600	67.869	376,300
2026-01-29	68.550	70.500	68.350	69.700	68.958	497,200
2026-01-28	69.800	70.200	67.500	69.600	68.859	636,400
2026-01-27	69.900	69.950	67.300	68.900	68.166	788,620
2026-01-26	69.150	70.900	69.000	70.000	69.255	720,988

← NewerPage 3 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.