Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	51.200	52.150	50.650	51.550	50.328	561,600
2025-05-06	49.550	51.000	49.200	50.500	49.303	494,059
2025-05-02	48.650	50.300	47.600	50.200	49.010	244,000
2025-04-30	49.000	49.700	48.300	48.650	47.497	657,250
2025-04-29	48.650	49.250	48.300	48.700	47.545	610,200
2025-04-28	51.350	51.350	49.150	49.200	48.034	555,800
2025-04-25	50.550	51.700	49.650	49.800	48.619	587,600
2025-04-24	50.650	51.000	49.000	50.550	49.352	606,800
2025-04-23	48.750	51.250	48.750	50.650	49.449	1,084,374
2025-04-22	46.850	49.250	46.850	48.950	47.789	851,200
2025-04-17	46.000	47.300	45.750	46.800	45.690	308,200
2025-04-16	49.200	49.550	46.000	46.650	45.544	633,200
2025-04-15	49.750	50.900	48.000	48.650	47.497	443,400
2025-04-14	49.700	50.100	47.950	49.600	48.424	991,200
2025-04-11	48.450	48.750	46.900	47.900	46.764	783,113
2025-04-10	49.000	50.600	48.150	48.450	47.301	1,221,386
2025-04-09	48.350	48.350	46.300	47.200	46.081	1,423,911
2025-04-08	48.450	50.700	47.500	49.000	47.838	1,012,112
2025-04-07	53.400	53.400	47.250	48.050	46.911	2,110,600
2025-04-03	55.500	56.550	54.350	55.550	54.233	572,435
2025-04-02	57.500	57.500	55.550	56.150	54.819	525,400
2025-04-01	56.300	58.200	55.700	56.800	55.453	977,999
2025-03-31	56.300	57.500	53.950	55.250	53.940	872,736
2025-03-28	58.050	58.400	56.450	56.900	55.551	704,800
2025-03-27	57.600	58.450	55.700	58.000	56.625	1,096,800
2025-03-26	58.850	58.850	55.500	57.200	55.844	1,137,300
2025-03-25	60.600	60.650	57.200	58.000	56.625	2,521,766
2025-03-24	62.050	63.350	60.300	61.400	59.944	1,346,000
2025-03-21	69.350	69.350	61.450	63.850	62.336	5,197,893
2025-03-20	71.450	73.200	70.200	71.100	69.414	1,334,200
2025-03-19	71.150	72.500	70.100	71.850	70.147	1,371,000
2025-03-18	70.900	73.400	69.850	71.150	69.463	1,948,431
2025-03-17	68.000	74.450	68.000	69.700	68.048	3,602,279
2025-03-14	63.950	66.800	62.500	65.700	64.142	1,070,374
2025-03-13	64.800	65.450	62.400	63.350	61.848	356,656
2025-03-12	63.400	65.950	62.600	64.200	62.678	1,234,800
2025-03-11	60.050	62.750	59.800	62.650	61.165	540,600
2025-03-10	63.700	63.950	59.800	60.500	59.066	1,049,450
2025-03-07	62.850	63.500	61.750	62.400	60.921	708,150
2025-03-06	63.900	63.900	61.150	62.450	60.969	1,286,200
2025-03-05	60.950	62.900	60.950	62.400	60.921	265,400
2025-03-04	60.850	62.950	59.850	61.650	60.188	500,415
2025-03-03	62.000	63.000	59.700	61.600	60.140	846,861
2025-02-28	62.900	64.500	60.800	61.700	60.237	582,200
2025-02-27	64.800	67.000	62.800	64.150	62.629	731,600
2025-02-26	61.100	64.750	61.100	63.450	61.946	793,660
2025-02-25	63.150	64.000	61.150	63.000	61.506	861,000
2025-02-24	62.600	65.350	60.700	63.750	62.239	1,085,400
2025-02-21	60.200	63.250	60.200	62.600	61.116	1,208,800
2025-02-20	58.800	60.900	58.750	60.000	58.577	1,018,450
2025-02-19	58.250	60.350	57.500	59.000	57.601	749,800
2025-02-18	57.900	59.250	57.700	58.600	57.211	670,700
2025-02-17	58.700	60.950	58.050	58.150	56.771	912,200
2025-02-14	59.300	60.250	57.700	58.600	57.211	1,388,558
2025-02-13	59.000	60.000	57.350	57.450	56.088	807,250
2025-02-12	59.800	59.950	57.800	59.350	57.943	571,240
2025-02-11	61.350	61.350	57.900	59.350	57.943	486,200
2025-02-10	61.350	62.900	59.650	60.000	58.577	891,040
2025-02-07	61.800	63.600	60.050	60.650	59.212	965,200
2025-02-06	58.500	62.150	58.300	61.350	59.895	1,218,300

← NewerPage 7 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.