Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	80.000	81.800	79.050	79.650	79.650	362,600
2026-10-15	80.100	81.000	79.500	80.000	80.000	224,000
2026-10-14	82.800	82.800	80.800	81.550	81.550	244,600
2026-10-13	80.100	82.250	78.000	82.050	82.050	363,800
2026-10-12	81.050	82.450	80.400	81.500	81.500	366,707
2026-10-09	82.250	83.700	81.800	82.300	82.300	332,484
2026-10-08	83.200	84.250	82.700	83.200	83.200	216,800
2026-10-07	82.900	84.050	82.100	83.200	83.200	79,200
2026-10-06	82.350	84.550	82.350	83.800	83.800	101,600
2026-10-05	85.500	85.500	82.750	83.250	83.250	123,200
2026-10-02	85.450	85.450	82.350	84.550	84.550	370,200
2026-09-30	82.000	87.450	82.000	85.400	85.400	414,000
2026-09-29	83.600	85.500	82.850	84.150	84.150	445,800
2026-09-28	84.000	84.600	82.900	83.900	83.900	455,884
2026-09-25	84.500	84.500	81.200	84.300	84.300	165,600
2026-09-24	86.900	86.900	83.450	84.700	84.700	489,800
2026-09-23	87.150	87.400	85.600	86.200	86.200	381,800
2026-09-22	88.150	88.150	85.600	87.200	87.200	302,085
2026-09-21	86.600	88.700	86.050	87.150	87.150	311,000
2026-09-18	86.700	89.050	84.300	86.550	86.550	978,000
2026-09-17	89.000	89.000	86.450	88.200	88.200	393,825
2026-09-16	87.950	89.300	85.350	87.400	87.400	617,944
2026-09-15	88.200	90.500	87.550	88.250	88.250	400,800
2026-09-14	86.050	88.800	85.150	88.200	88.200	673,475
2026-09-11	91.600	91.600	85.600	86.550	86.550	1,136,600
2026-09-10	95.950	95.950	90.050	91.600	91.600	469,800
2026-09-09	94.800	97.200	93.700	96.150	95.680	593,311
2026-09-08	96.850	98.950	94.500	94.800	94.337	392,600
2026-09-07	98.700	99.000	96.800	96.850	96.377	315,935
2026-09-04	97.950	100.00	96.200	98.700	98.218	821,316
2026-09-03	96.500	98.000	95.000	95.250	94.784	476,000
2026-09-02	95.500	97.800	92.750	96.500	96.028	908,010
2026-09-01	91.550	98.950	91.350	96.100	95.630	2,147,100
2026-08-31	90.000	90.350	86.250	90.000	89.560	1,162,649
2026-08-28	87.250	89.850	86.600	88.550	88.117	640,000
2026-08-27	90.800	90.800	86.200	87.600	87.172	300,400
2026-08-26	87.850	89.650	86.950	87.950	87.520	505,450
2026-08-25	88.300	90.800	86.200	87.850	87.421	589,111
2026-08-24	90.400	91.300	85.400	88.100	87.669	541,720
2026-08-21	91.000	91.900	89.650	90.900	90.456	236,200
2026-08-20	91.500	92.550	90.100	91.000	90.555	651,600
2026-08-19	92.700	92.750	89.850	91.100	90.655	744,689
2026-08-18	95.000	96.750	93.200	93.550	93.093	310,312
2026-08-17	94.000	96.100	94.000	95.000	94.536	475,449
2026-08-14	96.950	96.950	92.650	94.400	93.939	483,163
2026-08-13	93.350	96.900	93.350	94.400	93.939	522,537
2026-08-12	94.000	95.350	93.100	94.350	93.889	442,000
2026-08-11	91.900	96.350	91.400	94.000	93.541	821,911
2026-08-10	92.450	93.300	89.500	91.900	91.451	1,189,800
2026-08-07	93.500	95.150	90.150	91.850	91.401	652,400
2026-08-06	93.650	94.450	90.500	92.000	91.550	865,015
2026-08-05	96.600	99.750	94.150	94.700	94.237	1,240,000
2026-08-04	94.250	96.700	92.350	96.600	96.128	1,630,392
2026-08-03	86.450	97.000	85.350	94.250	93.789	3,828,209
2026-07-31	78.100	80.450	78.100	79.900	79.509	507,600
2026-07-30	79.900	81.700	78.400	79.600	79.211	506,860
2026-07-29	80.250	82.000	78.450	79.700	79.310	561,301
2026-07-28	76.700	80.600	76.700	80.250	79.858	370,710
2026-07-27	78.400	79.550	76.950	78.950	78.564	184,690
2026-07-24	79.500	79.500	78.000	78.350	77.967	318,820

Page 1 of 5 · 245 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.