Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	68.700	69.550	68.300	69.150	68.414	203,782
2026-01-22	70.100	70.250	68.200	68.550	67.820	312,600
2026-01-21	70.100	73.000	69.950	70.250	69.502	865,800
2026-01-20	67.000	70.900	67.000	70.150	69.403	1,337,613
2026-01-19	64.550	67.200	64.550	66.300	65.594	357,202
2026-01-16	66.000	66.900	65.550	66.800	66.089	283,000
2026-01-15	66.550	67.750	65.600	66.000	65.297	217,000
2026-01-14	67.550	68.300	65.500	66.700	65.990	443,600
2026-01-13	63.300	67.900	63.300	66.800	66.089	596,610
2026-01-12	67.000	68.650	64.850	66.600	65.891	927,020
2026-01-09	67.950	68.700	65.650	66.800	66.089	494,000
2026-01-08	65.700	69.250	65.600	67.950	67.226	1,046,000
2026-01-07	61.500	67.000	61.500	65.700	65.000	1,435,550
2026-01-06	62.050	62.800	61.150	62.450	61.785	977,049
2026-01-05	60.800	63.750	60.800	61.800	61.142	530,990
2026-01-02	59.600	61.350	58.600	60.900	60.251	120,636
2025-12-31	60.000	60.250	59.200	59.600	58.965	190,200
2025-12-30	61.000	61.000	59.400	59.950	59.312	1,241,400
2025-12-29	60.650	61.350	60.200	60.500	59.856	247,800
2025-12-24	61.300	61.300	60.200	60.650	60.004	93,800
2025-12-23	61.500	61.500	60.300	61.000	60.350	304,400
2025-12-22	63.000	63.000	60.700	61.400	60.746	219,200
2025-12-19	63.000	63.000	61.450	62.250	61.587	163,532
2025-12-18	61.150	62.600	60.850	61.900	61.241	392,800
2025-12-17	60.350	61.650	60.050	61.150	60.499	158,800
2025-12-16	60.600	60.800	58.850	60.250	59.608	379,653
2025-12-15	60.200	61.750	59.950	60.750	60.103	457,588
2025-12-12	58.400	60.800	58.400	60.550	59.905	240,860
2025-12-11	60.400	60.400	58.600	58.850	58.223	321,080
2025-12-10	60.350	60.350	59.350	59.900	59.262	143,657
2025-12-09	60.900	60.900	59.300	59.950	59.312	353,000
2025-12-08	60.900	61.300	59.700	60.250	59.608	504,050
2025-12-05	60.650	61.200	59.800	60.900	60.251	304,000
2025-12-04	61.150	61.150	59.500	60.400	59.757	279,358
2025-12-03	60.600	61.500	60.000	60.800	60.153	412,564
2025-12-02	61.500	61.700	60.550	61.100	60.449	501,592
2025-12-01	61.950	62.700	61.350	61.500	60.845	150,400
2025-11-28	60.900	62.300	60.900	62.200	61.538	192,160
2025-11-27	60.300	61.100	59.800	60.900	60.251	188,800
2025-11-26	61.800	62.650	59.800	60.450	59.806	1,176,070
2025-11-25	63.000	63.300	61.250	61.900	61.241	402,350
2025-11-24	62.250	62.750	61.500	62.650	61.983	453,819
2025-11-21	63.100	63.150	61.200	62.250	61.587	777,550
2025-11-20	65.650	65.650	63.250	64.000	63.318	386,200
2025-11-19	66.000	66.050	63.700	64.800	64.110	569,217
2025-11-18	67.000	67.000	64.250	65.200	64.506	635,800
2025-11-17	67.450	67.450	65.150	66.250	65.544	335,400
2025-11-14	68.700	68.700	66.600	67.450	66.732	802,800
2025-11-13	69.350	70.100	67.800	68.600	67.869	1,129,000
2025-11-12	69.800	70.250	68.100	69.350	68.611	640,028
2025-11-11	67.800	70.050	67.600	69.250	68.513	1,107,100
2025-11-10	66.700	68.950	66.000	68.000	67.276	509,600
2025-11-07	66.600	67.500	66.500	67.300	66.583	294,400
2025-11-06	66.950	68.900	66.600	68.050	67.325	427,588
2025-11-05	67.350	68.500	65.350	68.050	67.325	589,959
2025-11-04	67.300	69.150	66.000	67.200	66.484	673,792
2025-11-03	63.650	70.400	63.650	69.200	68.463	3,360,400
2025-10-31	64.650	65.000	63.450	64.000	63.318	380,240
2025-10-30	63.150	64.800	62.950	64.200	63.516	812,502
2025-10-28	63.800	64.000	62.650	63.150	62.478	385,534

← NewerPage 4 of 21 · 1,231 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.