Alpha Professional Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.610	1.610	1.600	1.600	1.342	12,000
2022-08-25	1.660	1.660	1.660	1.660	1.393	0
2022-08-24	1.630	1.660	1.630	1.660	1.393	30,000
2022-08-23	1.650	1.650	1.650	1.650	1.384	0
2022-08-22	1.650	1.650	1.650	1.650	1.384	0
2022-08-19	1.610	1.660	1.610	1.660	1.393	6,500
2022-08-18	1.610	1.670	1.610	1.670	1.401	56,000
2022-08-17	1.660	1.660	1.650	1.650	1.384	118,000
2022-08-16	1.620	1.700	1.600	1.700	1.426	218,000
2022-08-15	1.600	1.690	1.580	1.690	1.418	178,000
2022-08-12	1.680	1.680	1.680	1.680	1.410	10,000
2022-08-11	1.560	1.680	1.560	1.680	1.410	44,000
2022-08-10	1.670	1.670	1.670	1.670	1.401	19,200
2022-08-09	1.670	1.670	1.670	1.670	1.401	10,000
2022-08-08	1.660	1.660	1.660	1.660	1.393	44,000
2022-08-05	1.660	1.660	1.660	1.660	1.393	6,000
2022-08-04	1.640	1.640	1.640	1.640	1.376	30,000
2022-08-03	1.590	1.640	1.590	1.640	1.376	50,000
2022-08-02	1.520	1.640	1.500	1.590	1.334	274,000
2022-08-01	1.690	1.690	1.690	1.690	1.418	2,000
2022-07-29	1.650	1.700	1.650	1.690	1.418	36,000
2022-07-28	1.680	1.680	1.670	1.670	1.401	6,000
2022-07-27	1.710	1.790	1.530	1.660	1.393	88,000
2022-07-26	1.530	1.640	1.530	1.640	1.376	94,000
2022-07-25	1.490	1.570	1.490	1.550	1.300	230,000
2022-07-22	1.460	1.490	1.460	1.490	1.250	14,000
2022-07-21	1.420	1.460	1.370	1.440	1.208	566,300
2022-07-20	1.310	1.430	1.310	1.420	1.191	46,000
2022-07-19	1.410	1.410	1.410	1.410	1.183	0
2022-07-18	1.440	1.440	1.320	1.430	1.200	48,000
2022-07-15	1.500	1.500	1.310	1.440	1.208	128,000
2022-07-14	1.540	1.540	1.510	1.530	1.284	8,000
2022-07-13	1.560	1.560	1.480	1.530	1.284	20,500
2022-07-12	1.480	1.550	1.480	1.510	1.267	34,000
2022-07-11	1.480	1.550	1.480	1.540	1.292	18,000
2022-07-08	1.550	1.550	1.460	1.460	1.225	154,000
2022-07-07	1.450	1.570	1.400	1.500	1.259	528,000
2022-07-06	1.440	1.520	1.400	1.520	1.275	204,463
2022-07-05	1.450	1.460	1.450	1.460	1.225	32,000
2022-07-04	1.500	1.510	1.410	1.460	1.225	92,000
2022-06-30	1.520	1.520	1.500	1.510	1.267	140,000
2022-06-29	1.540	1.600	1.500	1.590	1.334	126,000
2022-06-28	1.570	1.640	1.490	1.600	1.342	296,000
2022-06-27	1.600	1.650	1.580	1.580	1.326	72,000
2022-06-24	1.580	1.660	1.560	1.600	1.342	118,000
2022-06-23	1.740	1.810	1.590	1.600	1.342	708,000
2022-06-22	1.730	1.750	1.600	1.720	1.443	534,000
2022-06-21	1.700	1.750	1.600	1.750	1.468	385,000
2022-06-20	1.690	1.800	1.690	1.770	1.485	34,000
2022-06-17	1.680	1.790	1.600	1.790	1.502	142,000
2022-06-16	1.580	1.680	1.580	1.670	1.401	38,000
2022-06-15	1.820	1.820	1.570	1.570	1.317	662,400
2022-06-14	1.680	1.820	1.610	1.820	1.527	732,000
2022-06-13	1.700	1.730	1.600	1.680	1.410	278,000
2022-06-10	1.570	1.820	1.520	1.820	1.527	126,000
2022-06-09	1.750	1.750	1.600	1.650	1.384	72,000
2022-06-08	1.610	1.770	1.600	1.770	1.485	118,000
2022-06-07	1.710	1.750	1.500	1.600	1.342	226,000
2022-06-06	1.680	1.700	1.660	1.700	1.426	48,000
2022-06-02	1.680	1.880	1.680	1.700	1.426	190,000

← NewerPage 18 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.