Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	65.550	65.550	62.250	63.400	61.897	425,443
2024-11-05	64.000	65.950	63.700	65.600	64.045	462,171
2024-11-04	60.550	64.000	60.550	64.000	62.483	166,030
2024-11-01	60.900	62.900	60.850	62.100	60.628	198,000
2024-10-31	61.600	62.250	60.500	61.050	59.603	310,795
2024-10-30	64.850	65.550	61.800	62.150	60.677	188,200
2024-10-29	66.150	67.300	64.300	64.550	63.020	364,000
2024-10-28	65.600	66.900	64.700	66.000	64.435	304,000
2024-10-25	64.000	66.700	64.000	65.600	64.045	358,000
2024-10-24	64.100	65.250	63.600	63.950	62.434	289,601
2024-10-23	63.100	65.550	62.500	64.700	63.166	360,400
2024-10-22	62.800	64.400	61.400	63.100	61.604	379,795
2024-10-21	65.050	65.450	61.350	61.650	60.188	700,600
2024-10-18	62.500	65.500	61.000	64.200	62.678	512,000
2024-10-17	63.000	63.600	60.600	61.300	59.847	361,606
2024-10-16	61.350	62.750	60.400	61.550	60.091	458,605
2024-10-15	63.050	66.750	61.350	62.400	60.921	339,600
2024-10-14	68.350	68.350	63.000	64.950	63.410	544,349
2024-10-10	66.850	68.950	66.700	68.350	66.730	661,600
2024-10-09	67.750	70.400	64.300	66.450	64.875	990,600
2024-10-08	75.250	75.250	67.000	67.750	66.144	1,753,600
2024-10-07	73.200	75.250	72.350	75.250	73.466	679,969
2024-10-04	72.950	72.950	68.700	72.000	70.293	565,796
2024-10-03	71.000	72.800	67.250	70.450	68.780	607,413
2024-10-02	75.000	77.400	71.950	72.800	71.074	1,126,547
2024-09-30	75.000	79.800	74.250	75.500	73.710	2,704,158
2024-09-27	67.000	76.000	67.000	72.400	70.684	3,156,057
2024-09-26	61.050	66.900	60.550	66.400	64.826	1,512,657
2024-09-25	61.050	64.050	59.650	60.600	59.163	719,600
2024-09-24	59.000	61.000	57.700	60.500	59.066	301,050
2024-09-23	58.600	60.450	58.150	58.250	56.869	186,400
2024-09-20	56.300	61.900	56.000	59.150	57.748	524,200
2024-09-19	53.900	56.400	53.900	56.000	54.672	253,400
2024-09-17	55.300	55.450	53.900	53.900	52.622	50,800
2024-09-16	55.500	56.450	53.700	55.250	53.940	48,075
2024-09-13	54.450	57.350	54.450	55.600	54.282	464,800
2024-09-12	54.250	54.650	52.900	54.150	52.866	290,400
2024-09-11	53.150	54.400	52.100	53.900	52.622	311,600
2024-09-10	54.050	54.050	52.100	53.150	51.890	310,800
2024-09-09	51.400	54.450	51.100	54.050	52.769	488,305
2024-09-05	52.550	52.550	51.150	51.550	50.328	178,800
2024-09-04	53.750	53.750	51.550	51.600	50.377	222,600
2024-09-03	54.200	54.450	52.750	53.750	52.476	226,071
2024-09-02	55.550	55.550	52.200	53.250	51.988	294,300
2024-08-30	57.500	57.500	54.400	54.850	53.550	464,000
2024-08-29	57.850	57.850	55.150	55.700	54.379	540,200
2024-08-28	57.250	58.650	56.550	57.150	55.795	514,000
2024-08-27	59.250	59.250	56.750	57.300	55.942	548,480
2024-08-26	61.900	61.900	58.150	59.250	57.845	497,200
2024-08-23	54.000	62.750	54.000	61.400	59.944	2,178,294
2024-08-22	53.800	55.100	50.650	52.300	51.060	372,200
2024-08-21	53.000	54.700	51.750	53.500	52.232	331,200
2024-08-20	53.700	53.800	51.500	52.600	51.353	205,800
2024-08-19	54.000	54.000	52.450	52.700	51.451	99,600
2024-08-16	52.850	53.700	52.500	52.850	51.597	65,800
2024-08-15	52.250	54.400	51.750	52.850	51.597	124,800
2024-08-14	55.400	55.700	52.400	52.900	51.646	140,600
2024-08-13	55.450	55.450	53.850	55.100	53.794	134,461
2024-08-12	55.500	55.850	54.900	55.400	54.087	104,464
2024-08-09	56.600	56.650	55.100	55.850	54.526	166,452

← NewerPage 9 of 21 · 1,232 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.