Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	54.000	59.250	52.500	56.900	55.551	1,202,059
2025-02-04	52.850	53.900	52.500	53.350	52.085	90,674
2025-02-03	54.650	54.650	51.900	52.550	51.304	138,166
2025-01-28	54.000	54.600	53.500	54.600	53.306	21,600
2025-01-27	53.350	54.950	53.350	53.950	52.671	209,400
2025-01-24	53.850	53.850	52.150	52.950	51.695	424,800
2025-01-23	54.100	54.100	52.600	52.850	51.597	203,600
2025-01-22	52.950	53.250	51.750	53.100	51.841	454,400
2025-01-21	54.200	54.200	51.500	52.800	51.548	340,000
2025-01-20	53.850	54.150	52.450	52.450	51.207	271,400
2025-01-17	52.900	53.300	51.450	52.500	51.255	536,600
2025-01-16	53.300	54.900	52.150	52.750	51.499	438,946
2025-01-15	52.200	53.050	51.600	52.750	51.499	171,600
2025-01-14	52.750	53.950	52.050	52.050	50.816	541,200
2025-01-13	52.600	52.700	50.750	52.450	51.207	755,800
2025-01-10	53.600	53.600	52.000	52.750	51.499	391,681
2025-01-09	53.500	54.000	53.200	53.800	52.524	159,400
2025-01-08	55.300	55.400	52.750	53.500	52.232	265,400
2025-01-07	56.050	56.050	54.400	55.300	53.989	207,000
2025-01-06	56.000	56.000	54.200	55.550	54.233	226,600
2025-01-03	58.000	58.650	54.500	55.450	54.135	513,668
2025-01-02	58.400	59.100	57.100	57.950	56.576	309,000
2024-12-31	59.900	61.200	58.350	58.900	57.504	204,200
2024-12-30	58.950	60.600	57.050	60.400	58.968	378,200
2024-12-27	58.100	59.900	58.100	59.000	57.601	193,764
2024-12-24	58.100	60.750	58.100	59.400	57.992	116,200
2024-12-23	58.050	59.150	58.050	59.000	57.601	114,000
2024-12-20	57.050	58.700	57.050	58.100	56.723	164,000
2024-12-19	55.300	59.400	55.300	58.650	57.260	95,200
2024-12-18	58.150	58.750	58.050	58.500	57.113	128,400
2024-12-17	57.100	58.450	55.650	58.100	56.723	445,484
2024-12-16	57.300	58.200	56.600	57.150	55.795	223,462
2024-12-13	57.650	59.950	57.150	58.050	56.674	340,000
2024-12-12	59.500	60.700	58.050	60.000	58.577	250,800
2024-12-11	59.650	60.500	58.200	58.950	57.552	166,200
2024-12-10	61.300	63.000	58.850	59.100	57.699	896,550
2024-12-09	59.000	59.500	57.100	59.400	57.992	333,400
2024-12-06	57.350	59.500	56.850	58.500	57.113	393,400
2024-12-05	58.100	58.250	57.150	57.300	55.942	276,800
2024-12-04	61.800	61.800	58.050	58.100	56.723	553,665
2024-12-03	61.500	62.650	59.950	60.650	59.212	256,666
2024-12-02	62.500	62.550	60.850	61.650	60.188	184,000
2024-11-29	62.100	63.800	61.950	62.800	61.311	124,308
2024-11-28	62.000	63.850	61.500	62.100	60.628	252,800
2024-11-27	60.400	61.950	59.150	61.950	60.481	297,400
2024-11-26	59.000	60.550	59.000	59.300	57.894	225,200
2024-11-25	59.600	61.850	59.350	60.050	58.626	219,200
2024-11-22	60.050	61.850	59.300	59.650	58.236	361,405
2024-11-21	63.150	63.200	60.750	60.900	59.456	287,800
2024-11-20	60.500	63.850	60.500	63.150	61.653	443,400
2024-11-19	59.350	62.200	59.350	61.550	60.091	353,000
2024-11-18	61.800	61.800	58.400	59.350	57.943	520,920
2024-11-15	59.500	61.600	59.350	61.100	59.651	221,000
2024-11-14	62.950	63.650	58.850	59.500	58.089	573,386
2024-11-13	65.450	65.450	60.850	62.950	61.458	346,800
2024-11-12	66.000	67.900	62.500	63.550	62.043	526,000
2024-11-11	65.000	65.800	64.150	65.500	63.947	404,200
2024-11-08	63.950	66.250	63.600	64.900	63.361	502,200
2024-11-07	63.000	64.200	61.350	63.900	62.385	487,248
2024-11-06	65.550	65.550	62.250	63.400	61.897	425,443

← NewerPage 8 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.