Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	58.100	60.700	57.400	59.000	57.996	1,818,959
2025-07-30	58.500	60.850	57.050	58.100	57.111	2,323,988
2025-07-29	57.650	58.050	56.000	58.050	57.062	810,650
2025-07-28	59.350	59.400	57.300	58.000	57.013	788,658
2025-07-25	57.750	61.800	57.750	58.350	57.357	3,391,600
2025-07-24	56.900	58.000	55.900	57.600	56.620	1,324,345
2025-07-23	52.800	56.700	52.800	55.900	54.949	1,731,365
2025-07-22	53.000	53.500	52.450	52.750	51.853	455,530
2025-07-21	53.700	54.100	52.350	53.350	52.442	378,670
2025-07-18	53.300	54.350	52.400	52.950	52.049	654,615
2025-07-17	52.800	53.650	52.000	53.650	52.737	833,552
2025-07-16	55.500	55.600	51.600	52.100	51.214	1,562,210
2025-07-15	55.600	55.650	54.500	55.050	54.113	650,820
2025-07-14	54.750	55.150	54.400	54.900	53.966	443,160
2025-07-11	54.800	55.850	54.550	54.750	53.818	517,148
2025-07-10	55.500	55.900	54.750	54.800	53.868	246,154
2025-07-09	55.300	56.600	54.300	55.000	54.064	737,800
2025-07-08	54.750	55.100	54.100	54.900	53.966	563,400
2025-07-07	57.200	57.200	54.500	55.600	54.654	621,000
2025-07-04	57.950	57.950	55.700	57.050	56.079	385,400
2025-07-03	59.000	59.000	57.100	57.650	56.669	208,111
2025-07-02	56.900	58.900	56.650	57.800	56.817	544,620
2025-06-30	57.250	57.800	56.150	56.550	55.588	447,000
2025-06-27	57.000	57.650	56.100	57.350	56.374	307,792
2025-06-26	58.050	58.050	56.400	57.000	56.030	308,610
2025-06-25	57.800	58.450	57.150	57.450	56.473	507,000
2025-06-24	56.000	58.000	55.650	57.650	56.669	444,848
2025-06-23	53.950	56.100	53.950	56.050	55.096	243,959
2025-06-20	54.450	55.600	53.750	55.350	54.408	519,840
2025-06-19	56.500	56.800	53.900	54.450	53.524	616,000
2025-06-18	57.000	57.150	55.850	56.800	55.834	262,000
2025-06-17	56.900	58.550	56.750	57.550	56.571	421,600
2025-06-16	57.650	58.300	56.400	58.000	57.013	351,800
2025-06-13	58.300	58.500	57.000	57.650	56.669	562,600
2025-06-12	57.550	59.500	57.550	58.650	57.652	747,600
2025-06-11	57.400	58.500	57.350	57.850	56.866	505,000
2025-06-10	57.350	58.650	56.700	57.400	56.423	960,600
2025-06-09	56.550	58.600	55.800	57.350	56.374	949,000
2025-06-06	55.300	57.300	53.800	56.000	55.047	792,600
2025-06-05	55.050	56.400	54.700	55.500	54.556	697,400
2025-06-04	55.400	57.750	54.950	55.500	54.556	1,406,200
2025-06-03	53.800	56.550	53.550	55.600	54.654	1,103,252
2025-06-02	55.000	55.000	52.100	53.150	52.246	372,298
2025-05-30	55.200	57.150	55.200	56.300	55.342	795,600
2025-05-29	54.700	57.350	53.200	56.000	55.047	1,225,200
2025-05-28	54.400	54.950	52.950	53.200	52.295	398,600
2025-05-27	55.100	56.850	54.450	54.700	53.769	350,600
2025-05-26	57.900	57.900	55.550	55.800	54.477	511,200
2025-05-23	55.350	58.300	54.700	57.150	55.795	1,235,800
2025-05-22	53.850	55.800	53.100	55.350	54.038	583,510
2025-05-21	54.800	55.300	53.200	53.600	52.329	481,200
2025-05-20	53.750	55.850	53.750	54.750	53.452	319,000
2025-05-19	53.900	54.800	53.000	54.400	53.110	429,400
2025-05-16	54.200	54.250	53.300	53.850	52.573	224,200
2025-05-15	55.350	55.350	53.150	53.900	52.622	277,800
2025-05-14	54.700	55.200	53.500	54.650	53.354	410,400
2025-05-13	54.800	55.650	53.000	53.700	52.427	775,600
2025-05-12	53.050	55.100	52.650	54.800	53.501	896,200
2025-05-09	52.200	54.600	51.450	52.950	51.695	690,492
2025-05-08	51.250	52.950	50.850	52.200	50.962	568,650

← NewerPage 6 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.