Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	64.300	64.300	60.650	63.850	61.221	405,013
2023-08-16	64.400	64.400	61.600	63.650	61.029	742,304
2023-08-15	65.050	66.250	63.550	64.400	61.749	1,442,600
2023-08-14	67.800	68.050	64.800	64.800	62.132	583,600
2023-08-11	69.600	70.500	68.300	68.600	65.776	314,450
2023-08-10	69.500	70.300	68.350	70.300	67.406	219,652
2023-08-09	70.200	71.800	69.150	69.950	67.070	269,600
2023-08-08	70.950	70.950	68.900	69.950	67.070	528,600
2023-08-07	73.900	73.900	69.950	71.250	68.317	591,400
2023-08-04	73.500	74.800	72.500	73.900	70.857	239,800
2023-08-03	72.600	73.700	70.650	71.900	68.940	646,413
2023-08-02	79.750	79.750	72.300	73.050	70.042	973,100
2023-08-01	78.550	81.000	77.000	77.350	74.165	585,600
2023-07-31	80.000	85.000	77.600	78.550	75.316	980,400
2023-07-28	74.000	81.750	73.200	81.000	77.665	1,068,200
2023-07-27	71.350	74.450	71.350	74.400	71.337	396,318
2023-07-26	71.000	72.550	69.950	71.350	68.412	182,850
2023-07-25	68.600	71.600	68.600	71.000	68.077	532,802
2023-07-24	69.000	69.150	67.000	68.000	65.200	327,017
2023-07-21	68.500	71.500	66.950	69.550	66.687	419,200
2023-07-20	67.000	68.500	66.450	68.150	65.344	300,000
2023-07-19	66.300	68.150	64.850	67.750	64.961	535,654
2023-07-18	69.000	69.000	66.350	66.750	64.002	520,000
2023-07-14	70.400	70.450	68.000	68.500	65.680	307,895
2023-07-13	67.000	71.650	66.100	69.000	66.159	1,167,600
2023-07-12	67.000	67.000	64.800	65.150	62.468	558,800
2023-07-11	66.050	68.000	66.050	66.450	63.714	342,000
2023-07-10	65.800	66.500	64.850	66.050	63.331	744,200
2023-07-07	66.950	66.950	63.150	65.150	62.468	649,600
2023-07-06	66.100	66.400	64.600	65.500	62.803	805,200
2023-07-05	68.350	69.400	64.500	66.150	63.427	1,172,291
2023-07-04	66.750	71.200	66.750	68.250	65.440	1,664,711
2023-07-03	73.050	74.900	61.200	66.500	63.762	3,904,086
2023-06-30	71.000	74.500	70.950	73.050	69.390	276,400
2023-06-29	72.250	73.500	70.650	71.300	67.728	252,400
2023-06-28	73.800	73.900	71.650	72.500	68.868	255,800
2023-06-27	73.500	75.500	73.400	74.500	70.768	239,514
2023-06-26	71.050	74.400	71.050	73.500	69.818	308,887
2023-06-23	73.350	73.350	69.050	70.450	66.921	250,450
2023-06-21	79.300	79.300	73.850	74.400	70.673	335,000
2023-06-20	78.800	80.850	77.600	79.450	75.470	708,800
2023-06-19	83.400	83.400	78.900	80.000	75.992	165,250
2023-06-16	82.300	84.450	81.400	82.000	77.892	358,800
2023-06-15	79.500	83.300	79.500	82.800	78.652	247,506
2023-06-14	78.800	81.000	77.950	79.500	75.517	253,600
2023-06-13	78.200	79.450	76.400	78.800	74.852	191,600
2023-06-12	78.300	78.450	76.100	78.300	74.377	159,600
2023-06-09	76.700	79.500	76.000	78.800	74.852	224,200
2023-06-08	78.900	78.900	75.150	76.700	72.858	364,000
2023-06-07	77.000	80.400	77.000	79.550	75.565	247,600
2023-06-06	78.900	79.100	75.150	76.600	72.763	379,000
2023-06-05	78.200	79.300	76.750	78.650	74.710	299,212
2023-06-02	73.700	78.850	73.700	78.200	74.282	1,014,800
2023-06-01	72.800	75.800	72.300	72.500	68.868	485,000
2023-05-31	73.000	73.800	70.800	72.600	68.963	1,370,200
2023-05-30	73.600	75.400	72.800	73.850	70.150	433,400
2023-05-29	79.900	80.450	72.500	73.600	69.913	959,850
2023-05-25	82.400	82.400	76.250	78.000	74.093	476,400
2023-05-24	80.000	84.900	78.950	82.500	78.367	573,400
2023-05-23	81.700	82.000	78.150	79.750	75.755	392,000

← NewerPage 14 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.4700 HKD
2026-05-21	0.4800 HKD
2025-09-04	0.4600 HKD
2025-05-27	0.3800 HKD
2024-07-03	1.1000 HKD
2023-07-03	0.6800 HKD
2022-05-30	1.2200 HKD

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