Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	64.100	65.500	63.650	64.050	63.368	526,280
2025-10-24	62.200	64.700	61.650	63.800	63.121	1,364,706
2025-10-23	61.700	62.900	59.800	61.500	60.845	496,874
2025-10-22	62.250	62.600	61.200	61.200	60.548	472,133
2025-10-21	61.450	63.600	61.450	62.200	61.538	639,660
2025-10-20	60.600	61.200	59.800	61.050	60.400	377,000
2025-10-17	61.500	62.000	59.600	60.250	59.608	638,200
2025-10-16	62.600	62.600	61.000	61.800	61.142	321,260
2025-10-15	61.800	62.700	60.450	61.800	61.142	554,600
2025-10-14	62.450	62.900	60.700	61.800	61.142	680,875
2025-10-13	61.350	62.200	58.200	62.200	61.538	835,800
2025-10-10	63.050	63.050	60.800	61.750	61.092	735,676
2025-10-09	64.250	64.900	62.650	63.250	62.576	803,529
2025-10-08	64.550	66.000	63.700	65.550	64.852	414,379
2025-10-06	64.350	64.550	62.850	64.550	63.863	197,439
2025-10-03	65.000	65.250	63.050	64.300	63.615	155,396
2025-10-02	62.500	65.150	62.500	64.050	63.368	426,958
2025-09-30	62.300	63.800	62.300	63.000	62.329	737,030
2025-09-29	62.850	63.450	61.800	62.300	61.637	358,600
2025-09-26	62.700	63.750	61.700	62.850	62.181	901,150
2025-09-25	63.000	63.750	61.600	62.750	62.082	1,444,008
2025-09-24	64.450	64.450	62.450	63.000	62.329	1,034,234
2025-09-23	64.650	64.800	62.750	64.450	63.764	976,770
2025-09-22	66.200	66.900	64.000	64.700	64.011	1,168,940
2025-09-19	66.100	67.000	65.250	66.000	65.297	442,610
2025-09-18	67.750	68.700	65.300	66.550	65.841	1,106,579
2025-09-17	67.600	67.750	65.250	67.200	66.484	827,340
2025-09-16	68.300	68.500	65.400	67.500	66.781	1,233,870
2025-09-15	67.050	68.500	66.750	68.300	67.573	737,892
2025-09-12	69.600	70.900	67.400	67.950	67.226	1,472,792
2025-09-11	69.700	70.100	66.600	69.800	69.057	1,083,792
2025-09-10	70.000	71.800	69.450	71.000	70.244	796,084
2025-09-09	71.750	71.750	69.450	71.000	70.244	804,500
2025-09-08	72.000	74.200	70.700	71.800	71.035	1,382,400
2025-09-05	72.500	72.850	69.600	72.050	71.283	1,399,520
2025-09-04	71.500	73.400	69.600	72.050	71.283	1,462,620
2025-09-03	68.850	72.500	68.850	71.500	70.283	841,449
2025-09-02	72.600	72.600	69.350	70.450	69.251	946,510
2025-09-01	72.850	75.750	71.750	72.850	71.611	1,529,620
2025-08-29	69.500	75.000	68.150	72.450	71.217	2,609,200
2025-08-28	72.000	72.800	67.200	69.100	67.924	2,170,176
2025-08-27	75.800	77.000	71.050	71.800	70.578	1,995,959
2025-08-26	69.500	76.250	66.650	75.100	73.822	9,042,192
2025-08-25	66.050	68.800	66.050	68.100	66.941	1,699,510
2025-08-22	65.800	67.200	64.450	66.250	65.123	1,352,200
2025-08-21	65.700	66.700	63.400	65.850	64.730	1,870,525
2025-08-20	67.500	68.000	65.200	65.750	64.631	1,065,610
2025-08-19	69.850	70.200	67.050	67.450	66.302	1,741,708
2025-08-18	67.500	72.800	67.500	69.850	68.662	2,736,600
2025-08-15	66.100	68.000	65.100	67.500	66.352	1,175,400
2025-08-14	67.050	68.300	65.900	66.050	64.926	1,547,115
2025-08-13	66.000	67.600	65.750	67.300	66.155	1,806,400
2025-08-12	66.000	69.750	65.200	65.650	64.533	2,171,200
2025-08-11	65.600	66.250	62.850	65.650	64.533	1,670,415
2025-08-08	67.050	67.050	63.200	64.800	63.697	1,932,915
2025-08-07	67.500	68.350	65.400	67.050	65.909	3,818,500
2025-08-06	62.800	71.400	62.800	67.600	66.450	13,448,896
2025-08-05	56.950	57.350	55.850	57.150	56.178	373,870
2025-08-04	55.600	57.000	54.600	56.950	55.981	730,280
2025-08-01	59.850	59.850	55.800	56.150	55.195	1,545,760

← NewerPage 5 of 21 · 1,229 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.