Alpha Professional Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.680	1.690	1.680	1.680	1.410	44,000
2022-05-31	1.700	1.820	1.630	1.820	1.527	132,000
2022-05-30	1.640	1.970	1.640	1.650	1.384	539,000
2022-05-27	1.590	1.590	1.590	1.590	1.334	0
2022-05-26	1.600	1.600	1.600	1.600	1.342	0
2022-05-25	1.610	1.610	1.610	1.610	1.351	0
2022-05-24	1.570	1.620	1.570	1.610	1.351	18,000
2022-05-23	1.510	1.510	1.510	1.510	1.267	36,000
2022-05-20	1.600	1.600	1.500	1.520	1.275	68,000
2022-05-19	1.600	1.690	1.600	1.690	1.418	58,000
2022-05-18	1.700	1.700	1.700	1.700	1.426	0
2022-05-17	1.690	1.720	1.690	1.700	1.426	106,000
2022-05-16	1.620	1.620	1.500	1.500	1.259	56,000
2022-05-13	1.680	1.680	1.620	1.620	1.359	64,000
2022-05-12	1.650	1.650	1.560	1.560	1.309	22,000
2022-05-11	1.750	1.750	1.600	1.600	1.342	198,200
2022-05-10	1.450	1.530	1.420	1.530	1.284	310,000
2022-05-06	1.470	1.470	1.470	1.470	1.233	4,000
2022-05-05	1.470	1.470	1.450	1.460	1.225	238,000
2022-05-04	1.550	1.550	1.550	1.550	1.300	0
2022-05-03	1.550	1.550	1.550	1.550	1.300	0
2022-04-29	1.550	1.550	1.550	1.550	1.300	22,000
2022-04-28	1.480	1.480	1.480	1.480	1.242	4,000
2022-04-27	1.450	1.500	1.450	1.500	1.259	2,000
2022-04-26	1.600	1.600	1.600	1.600	1.342	26,000
2022-04-25	1.540	1.600	1.540	1.600	1.342	50,000
2022-04-22	1.590	1.590	1.400	1.480	1.242	85,000
2022-04-21	1.550	1.550	1.550	1.550	1.300	0
2022-04-20	1.550	1.550	1.550	1.550	1.300	2,500
2022-04-19	1.590	1.590	1.580	1.590	1.334	10,000
2022-04-14	1.510	1.510	1.510	1.510	1.267	2,000
2022-04-13	1.580	1.580	1.500	1.510	1.267	34,000
2022-04-12	1.580	1.580	1.580	1.580	1.326	11,000
2022-04-11	1.620	1.620	1.580	1.580	1.326	22,000
2022-04-08	1.620	1.620	1.620	1.620	1.359	22,000
2022-04-07	1.620	1.620	1.620	1.620	1.359	0
2022-04-06	1.610	1.620	1.610	1.620	1.359	4,200
2022-04-04	1.560	1.640	1.500	1.630	1.368	64,000
2022-04-01	1.490	1.890	1.490	1.550	1.300	705,000
2022-03-31	1.370	1.370	1.370	1.370	1.149	6,000
2022-03-30	1.500	1.500	1.380	1.380	1.158	45,650
2022-03-29	1.400	1.400	1.400	1.400	1.175	100,000
2022-03-28	1.500	1.500	1.400	1.400	1.175	62,000
2022-03-25	1.500	1.500	1.500	1.500	1.259	2,000
2022-03-24	1.500	1.500	1.500	1.500	1.259	0
2022-03-23	1.500	1.500	1.500	1.500	1.259	0
2022-03-22	1.500	1.500	1.500	1.500	1.259	300
2022-03-21	1.500	1.500	1.500	1.500	1.259	16,000
2022-03-18	1.500	1.500	1.500	1.500	1.259	108,000
2022-03-17	1.400	1.400	1.400	1.400	1.175	18,000
2022-03-16	1.340	1.340	1.340	1.340	1.124	2,000
2022-03-15	1.320	1.340	1.300	1.340	1.124	108,000
2022-03-14	1.360	1.400	1.360	1.400	1.175	12,000
2022-03-11	1.410	1.410	1.360	1.360	1.141	30,000
2022-03-10	1.410	1.410	1.410	1.410	1.183	2,000
2022-03-09	1.430	1.430	1.430	1.430	1.200	0
2022-03-08	1.450	1.450	1.450	1.450	1.217	0
2022-03-07	1.500	1.500	1.470	1.470	1.233	92,000
2022-03-04	1.460	1.460	1.460	1.460	1.225	0
2022-03-03	1.460	1.460	1.460	1.460	1.225	2,000

← NewerPage 19 of 21 · 1,234 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.