Alpha Professional Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.110	1.110	0.990	0.990	0.831	36,000
2022-11-21	1.130	1.130	1.130	1.130	0.948	4,000
2022-11-18	1.130	1.150	1.130	1.150	0.965	19,500
2022-11-17	1.100	1.110	1.000	1.110	0.931	68,000
2022-11-16	0.930	1.030	0.930	1.030	0.864	9,000
2022-11-15	0.790	1.060	0.790	1.050	0.881	194,000
2022-11-14	0.810	0.810	0.810	0.810	0.680	0
2022-11-11	0.600	0.850	0.600	0.840	0.705	110,000
2022-11-10	0.660	0.660	0.660	0.660	0.554	0
2022-11-09	0.600	0.660	0.600	0.660	0.554	610,000
2022-11-08	0.680	0.680	0.680	0.680	0.571	0
2022-11-07	0.690	0.690	0.690	0.690	0.579	0
2022-11-04	0.690	0.690	0.690	0.690	0.579	14,000
2022-11-03	0.680	0.680	0.680	0.680	0.571	0
2022-11-02	0.680	0.680	0.680	0.680	0.571	0
2022-11-01	0.660	0.700	0.550	0.680	0.571	4,326,000
2022-10-31	0.740	0.740	0.650	0.660	0.554	520,000
2022-10-28	0.850	0.850	0.780	0.800	0.671	220,000
2022-10-27	0.890	0.890	0.880	0.880	0.738	100,000
2022-10-26	0.930	0.930	0.880	0.900	0.755	208,000
2022-10-25	1.000	1.000	0.980	0.980	0.822	80,000
2022-10-24	1.130	1.130	1.100	1.100	0.923	100,000
2022-10-21	1.280	1.280	1.280	1.280	1.074	0
2022-10-20	1.240	1.290	1.240	1.280	1.074	20,000
2022-10-19	1.270	1.270	1.240	1.240	1.040	10,000
2022-10-18	1.180	1.260	1.100	1.210	1.015	200,000
2022-10-17	1.220	1.300	1.210	1.300	1.091	22,000
2022-10-14	1.300	1.350	1.300	1.320	1.108	46,000
2022-10-13	1.250	1.250	1.250	1.250	1.049	0
2022-10-12	1.170	1.290	0.940	1.270	1.066	594,000
2022-10-11	1.250	1.270	1.200	1.220	1.024	70,000
2022-10-10	1.390	1.390	1.300	1.300	1.091	46,000
2022-10-07	1.300	1.330	1.300	1.330	1.116	8,000
2022-10-06	1.350	1.350	1.350	1.350	1.133	0
2022-10-05	1.320	1.360	1.300	1.350	1.133	48,000
2022-10-03	1.340	1.340	1.300	1.330	1.116	32,000
2022-09-30	1.380	1.410	1.380	1.400	1.175	16,000
2022-09-29	1.340	1.400	1.340	1.340	1.124	14,000
2022-09-28	1.330	1.400	1.330	1.400	1.175	12,000
2022-09-27	1.350	1.410	1.350	1.410	1.183	6,000
2022-09-26	1.330	1.400	1.330	1.400	1.175	14,000
2022-09-23	1.350	1.350	1.350	1.350	1.133	28,000
2022-09-22	1.410	1.410	1.410	1.410	1.183	0
2022-09-21	1.380	1.410	1.380	1.410	1.183	60,000
2022-09-20	1.420	1.460	1.420	1.460	1.225	126,000
2022-09-19	1.420	1.420	1.420	1.420	1.191	0
2022-09-16	1.390	1.430	1.390	1.430	1.200	26,000
2022-09-15	1.330	1.420	1.330	1.390	1.166	252,000
2022-09-14	1.330	1.420	1.320	1.400	1.175	152,000
2022-09-13	1.480	1.480	1.400	1.430	1.200	256,900
2022-09-09	1.540	1.570	1.400	1.570	1.317	174,050
2022-09-08	1.580	1.580	1.580	1.580	1.326	0
2022-09-07	1.580	1.580	1.580	1.580	1.326	0
2022-09-06	1.590	1.590	1.590	1.590	1.334	14,000
2022-09-05	1.560	1.600	1.540	1.540	1.292	146,000
2022-09-02	1.620	1.620	1.620	1.620	1.359	0
2022-09-01	1.590	1.650	1.520	1.620	1.359	90,000
2022-08-31	1.600	1.630	1.600	1.630	1.368	10,000
2022-08-30	1.610	1.640	1.610	1.640	1.376	104,000
2022-08-29	1.570	1.670	1.560	1.660	1.393	70,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.