Alpha Professional Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.350	1.350	1.280	1.340	1.124	250,000
2021-12-01	1.360	1.400	1.270	1.400	1.175	280,000
2021-11-30	1.720	1.870	1.200	1.400	1.175	1,506,000
2021-11-29	1.710	2.090	1.700	1.700	1.426	2,872,000
2021-11-26	1.320	1.690	1.320	1.690	1.418	3,523,240
2021-11-25	1.300	1.320	1.250	1.250	1.049	273,200
2021-11-24	1.220	1.370	1.220	1.350	1.133	1,607,500
2021-11-23	1.210	1.220	1.210	1.210	1.015	2,044,300
2021-11-22	1.220	1.230	1.200	1.200	1.007	1,293,700
2021-11-19	1.200	1.220	1.200	1.220	1.024	64,800
2021-11-18	1.200	1.210	1.200	1.210	1.015	651,700
2021-11-17	1.200	1.210	1.200	1.200	1.007	26,868
2021-11-16	1.200	1.210	1.200	1.210	1.015	743,600
2021-11-15	1.220	1.220	1.200	1.210	1.015	311,450
2021-11-12	1.210	1.210	1.200	1.200	1.007	542,600
2021-11-11	1.200	1.210	1.200	1.210	1.015	509,550
2021-11-10	1.200	1.220	1.200	1.220	1.024	657,900
2021-11-09	1.210	1.210	1.210	1.210	1.015	541,000
2021-11-08	1.200	1.220	1.200	1.210	1.015	638,000
2021-11-05	1.210	1.210	1.210	1.210	1.015	503,000
2021-11-04	1.210	1.210	1.200	1.200	1.007	24,000
2021-11-03	1.220	1.230	1.220	1.220	1.024	555,620
2021-11-02	1.220	1.230	1.200	1.200	1.007	2,000,000
2021-11-01	1.200	1.200	1.200	1.200	1.007	8,000
2021-10-29	1.210	1.210	1.180	1.180	0.990	16,038
2021-10-28	1.180	1.180	1.180	1.180	0.990	11,600
2021-10-27	1.190	1.190	1.190	1.190	0.998	28,000
2021-10-26	1.190	1.190	1.180	1.190	0.998	171,000
2021-10-25	1.200	1.200	1.180	1.180	0.990	351,400
2021-10-22	1.190	1.190	1.190	1.190	0.998	19,500
2021-10-21	1.200	1.200	1.190	1.190	0.998	462,000
2021-10-20	1.200	1.200	1.200	1.200	1.007	92,000
2021-10-19	1.200	1.210	1.200	1.200	1.007	1,468,950
2021-10-18	1.210	1.220	1.210	1.220	1.024	17,500

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.