Alpha Professional Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.480	1.480	1.460	1.460	1.225	37,000
2022-03-01	1.570	1.570	1.570	1.570	1.317	0
2022-02-28	1.570	1.570	1.570	1.570	1.317	0
2022-02-25	1.570	1.570	1.570	1.570	1.317	0
2022-02-24	1.570	1.570	1.570	1.570	1.317	0
2022-02-23	1.580	1.580	1.580	1.580	1.326	0
2022-02-22	1.580	1.580	1.580	1.580	1.326	0
2022-02-21	1.580	1.580	1.580	1.580	1.326	1,600
2022-02-18	1.580	1.580	1.580	1.580	1.326	0
2022-02-17	1.700	1.700	1.580	1.580	1.326	358,000
2022-02-16	1.610	1.610	1.610	1.610	1.351	0
2022-02-15	1.770	1.780	1.600	1.600	1.342	90,000
2022-02-14	1.700	1.700	1.650	1.650	1.384	102,000
2022-02-11	1.520	1.700	1.520	1.650	1.384	142,000
2022-02-10	1.560	1.560	1.520	1.520	1.275	6,500
2022-02-09	1.620	1.620	1.580	1.580	1.326	182,000
2022-02-08	1.700	1.700	1.600	1.700	1.426	26,000
2022-02-07	1.560	1.600	1.550	1.600	1.342	48,000
2022-02-04	1.540	1.550	1.540	1.550	1.300	8,000
2022-01-31	1.540	1.540	1.540	1.540	1.292	2,000
2022-01-28	1.540	1.550	1.540	1.540	1.292	212,000
2022-01-27	1.540	1.540	1.500	1.540	1.292	160,000
2022-01-26	1.530	1.530	1.530	1.530	1.284	200,000
2022-01-25	1.690	1.700	1.500	1.500	1.259	300,000
2022-01-24	1.370	1.730	1.370	1.580	1.326	951,000
2022-01-21	1.330	1.370	1.330	1.370	1.149	66,000
2022-01-20	1.350	1.370	1.350	1.360	1.141	154,000
2022-01-19	1.350	1.370	1.350	1.370	1.149	23,500
2022-01-18	1.370	1.450	1.370	1.370	1.149	286,000
2022-01-17	1.360	1.370	1.360	1.370	1.149	10,000
2022-01-14	1.360	1.360	1.360	1.360	1.141	0
2022-01-13	1.360	1.360	1.360	1.360	1.141	60,000
2022-01-12	1.350	1.450	1.350	1.360	1.141	298,000
2022-01-11	1.330	1.330	1.300	1.310	1.099	112,000
2022-01-10	1.340	1.350	1.310	1.310	1.099	363,500
2022-01-07	1.300	1.350	1.300	1.350	1.133	50,000
2022-01-06	1.300	1.300	1.300	1.300	1.091	80,000
2022-01-05	1.370	1.370	1.350	1.350	1.133	10,000
2022-01-04	1.310	1.350	1.240	1.350	1.133	1,034,500
2022-01-03	1.300	1.310	1.200	1.280	1.074	566,000
2021-12-31	1.310	1.310	1.310	1.310	1.099	2,000
2021-12-30	1.310	1.310	1.310	1.310	1.099	0
2021-12-29	1.310	1.310	1.290	1.310	1.099	226,000
2021-12-28	1.330	1.350	1.320	1.350	1.133	146,000
2021-12-24	1.340	1.340	1.340	1.340	1.124	0
2021-12-23	1.330	1.340	1.330	1.340	1.124	5,500
2021-12-22	1.280	1.400	1.280	1.400	1.175	42,000
2021-12-21	1.360	1.360	1.350	1.350	1.133	56,000
2021-12-20	1.300	1.410	1.300	1.350	1.133	52,000
2021-12-17	1.310	1.310	1.290	1.300	1.091	58,000
2021-12-16	1.380	1.440	1.380	1.390	1.166	678,000
2021-12-15	1.380	1.380	1.380	1.380	1.158	0
2021-12-14	1.320	1.400	1.320	1.380	1.158	566,000
2021-12-13	1.300	1.400	1.300	1.380	1.158	50,000
2021-12-10	1.230	1.580	1.230	1.420	1.191	1,276,700
2021-12-09	1.250	1.270	1.150	1.200	1.007	382,000
2021-12-08	1.070	1.250	1.050	1.250	1.049	850,000
2021-12-07	1.080	1.080	1.010	1.070	0.898	271,300
2021-12-06	1.240	1.240	1.100	1.110	0.931	608,000
2021-12-03	1.300	1.300	1.240	1.260	1.057	144,000

← NewerPage 20 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.