Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	82.850	83.000	80.300	81.750	77.655	218,400
2023-05-19	82.200	82.200	80.000	81.300	77.227	270,400
2023-05-18	86.900	87.250	81.050	82.150	78.035	437,800
2023-05-17	91.250	91.250	84.400	84.900	80.647	430,800
2023-05-16	91.450	92.600	88.900	91.000	86.441	284,000
2023-05-15	87.300	91.000	87.250	89.050	84.589	228,434
2023-05-12	88.100	89.850	84.000	87.300	82.927	452,600
2023-05-11	89.450	91.450	85.950	87.550	83.164	183,400
2023-05-10	88.000	90.050	87.300	89.450	84.969	285,838
2023-05-09	94.000	94.450	87.150	88.350	83.924	449,600
2023-05-08	95.300	96.500	93.000	94.500	89.766	149,860
2023-05-05	93.050	96.000	93.000	95.000	90.241	200,200
2023-05-04	95.450	97.000	92.050	94.100	89.386	322,400
2023-05-03	94.200	95.250	90.750	95.000	90.241	97,400
2023-05-02	99.100	99.500	94.500	95.500	90.716	96,000
2023-04-28	100.70	100.70	97.350	97.950	93.043	165,000
2023-04-27	98.600	100.50	96.600	100.00	94.990	131,000
2023-04-26	99.000	100.60	96.600	98.200	93.281	274,600
2023-04-25	101.90	101.90	98.100	99.600	94.610	337,000
2023-04-24	101.90	103.60	98.500	101.20	96.130	264,199
2023-04-21	104.20	104.50	99.700	101.30	96.225	377,576
2023-04-20	106.50	108.30	103.90	105.70	100.40	292,600
2023-04-19	114.00	114.00	105.20	107.30	101.92	653,000
2023-04-18	114.50	115.80	111.00	112.10	106.48	178,600
2023-04-17	117.80	117.90	115.00	116.80	110.95	128,800
2023-04-14	118.60	120.00	115.90	117.80	111.90	235,569
2023-04-13	116.00	119.00	111.70	118.60	112.66	267,200
2023-04-12	121.80	121.80	117.10	118.70	112.75	320,320
2023-04-11	117.00	120.80	116.70	120.20	114.18	269,760
2023-04-06	113.00	117.00	112.50	117.00	111.14	199,617
2023-04-04	113.10	115.00	110.40	115.00	109.24	249,000
2023-04-03	117.90	117.90	111.80	112.60	106.96	423,021
2023-03-31	117.00	118.80	115.00	116.70	110.85	235,400
2023-03-30	117.00	117.80	111.50	115.90	110.09	518,680
2023-03-29	111.90	115.00	108.60	115.00	109.24	337,367
2023-03-28	108.40	110.50	105.10	110.00	104.49	565,600
2023-03-27	111.50	111.50	107.20	108.40	102.97	378,800
2023-03-24	105.20	114.50	104.50	111.50	105.91	623,651
2023-03-23	109.70	111.90	103.00	105.10	99.835	671,600
2023-03-22	110.00	112.40	108.60	109.70	104.20	235,600
2023-03-21	106.80	110.00	106.50	109.70	104.20	220,200
2023-03-20	107.60	107.60	101.00	105.50	100.21	397,600
2023-03-17	106.30	109.10	105.30	107.90	102.49	212,834
2023-03-16	106.80	109.10	104.50	106.00	100.69	231,063
2023-03-15	109.00	111.70	106.00	107.00	101.64	203,168
2023-03-14	104.60	107.60	104.00	104.50	99.265	320,000
2023-03-13	106.00	107.80	104.70	106.20	100.88	584,018
2023-03-10	105.20	108.80	105.20	107.10	101.73	310,500
2023-03-09	110.90	111.00	107.10	108.70	103.25	315,200
2023-03-08	113.00	113.00	108.80	109.00	103.54	304,592
2023-03-07	117.40	121.10	111.00	113.50	107.81	682,600
2023-03-06	113.00	118.60	113.00	116.00	110.19	414,800
2023-03-03	114.00	117.10	111.00	113.20	107.53	413,600
2023-03-02	112.70	114.80	110.00	114.00	108.29	194,238
2023-03-01	106.50	113.50	106.50	113.50	107.81	214,957
2023-02-28	108.60	111.70	105.20	107.60	102.21	236,360
2023-02-27	106.00	112.50	106.00	106.80	101.45	628,171
2023-02-24	111.70	111.70	108.50	109.70	104.20	174,800
2023-02-23	112.00	113.30	107.10	111.70	106.10	685,584
2023-02-22	110.30	113.90	110.00	110.80	105.25	338,600

← NewerPage 15 of 21 · 1,229 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.