Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	93.200	94.000	89.400	91.900	87.296	481,740
2022-11-18	97.950	99.700	93.600	94.800	90.051	889,760
2022-11-17	108.70	108.70	94.500	96.750	91.903	1,472,200
2022-11-16	104.00	119.00	104.00	109.60	104.11	1,479,109
2022-11-15	100.40	109.60	100.40	108.20	102.78	373,366
2022-11-14	94.950	103.90	93.650	103.40	98.220	791,300
2022-11-11	92.900	95.000	88.500	92.600	87.961	879,800
2022-11-10	85.550	85.800	83.050	85.550	81.264	309,000
2022-11-09	88.000	88.900	83.300	85.650	81.359	507,000
2022-11-08	91.150	91.150	84.500	86.350	82.024	352,800
2022-11-07	87.050	91.500	84.100	89.000	84.541	640,027
2022-11-04	81.000	88.500	80.950	87.050	82.689	783,800
2022-11-03	80.800	82.400	77.850	80.450	76.420	300,800
2022-11-02	77.150	83.400	77.150	82.600	78.462	505,248
2022-11-01	72.450	77.950	69.800	77.200	73.333	907,670
2022-10-31	75.000	75.000	69.050	69.300	65.828	1,041,800
2022-10-28	80.500	82.450	72.550	76.000	72.193	739,300
2022-10-27	84.250	86.200	80.150	80.950	76.895	393,650
2022-10-26	80.000	87.800	80.000	84.250	80.029	1,033,800
2022-10-25	77.450	83.400	75.950	81.100	77.037	699,164
2022-10-24	79.500	84.000	75.500	78.350	74.425	951,728
2022-10-21	76.750	85.200	76.750	82.200	78.082	470,400
2022-10-20	81.800	84.800	76.050	81.000	76.942	865,200
2022-10-19	84.500	86.400	80.300	82.000	77.892	599,270
2022-10-18	87.900	87.900	78.050	85.450	81.169	881,617
2022-10-17	79.400	82.200	75.750	81.550	77.465	1,025,892
2022-10-14	72.450	80.050	72.450	75.700	71.908	1,005,400
2022-10-13	68.000	74.550	68.000	71.650	68.061	604,100
2022-10-12	67.550	71.950	65.000	70.000	66.493	979,854
2022-10-11	67.550	68.750	66.100	68.000	64.593	1,300,000
2022-10-10	71.400	71.850	64.550	66.900	63.549	1,110,900
2022-10-07	74.100	74.100	67.550	70.200	66.683	310,600
2022-10-06	77.400	79.500	73.050	74.100	70.388	260,210
2022-10-05	74.250	80.350	73.600	78.000	74.093	425,600
2022-10-03	75.350	75.600	67.350	71.400	67.823	464,000
2022-09-30	75.000	78.500	73.000	75.350	71.575	699,848
2022-09-29	76.500	79.600	71.800	72.950	69.295	658,400
2022-09-28	96.000	96.000	74.950	74.950	71.195	2,553,484
2022-09-27	99.000	99.800	91.800	92.900	88.246	1,609,400
2022-09-26	98.000	106.90	98.000	99.250	94.278	622,216
2022-09-23	110.10	111.40	97.850	101.00	95.940	1,450,200
2022-09-22	115.00	115.00	108.90	110.10	104.58	658,800
2022-09-21	117.00	118.40	113.10	115.30	109.52	283,400
2022-09-20	119.70	120.40	117.00	118.00	112.09	236,834
2022-09-19	125.30	125.90	117.20	117.60	111.71	338,275
2022-09-16	129.00	130.50	123.50	125.30	119.02	1,138,475
2022-09-15	128.30	132.90	123.10	126.40	120.07	792,800
2022-09-14	131.20	134.20	128.10	130.30	123.77	420,600
2022-09-13	132.50	136.90	127.20	132.40	125.77	365,805
2022-09-09	127.40	136.00	122.00	131.50	124.91	782,980
2022-09-08	122.70	122.70	119.60	120.30	114.27	125,580
2022-09-07	124.50	124.60	121.30	121.70	115.60	167,600
2022-09-06	125.00	129.30	121.30	125.90	119.59	449,000
2022-09-05	128.40	128.40	123.50	124.50	118.26	283,600
2022-09-02	132.10	133.00	126.60	128.20	121.78	451,400
2022-09-01	136.00	139.00	129.90	130.20	123.68	300,200
2022-08-31	130.50	138.40	127.40	137.80	130.90	520,840
2022-08-30	131.50	132.00	126.40	130.50	123.96	491,820
2022-08-29	134.00	139.00	126.00	130.20	123.68	509,800
2022-08-26	131.00	141.00	130.00	136.00	129.19	620,000

← NewerPage 17 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.