Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	132.30	134.70	126.00	131.00	124.44	420,200
2022-08-24	132.40	134.30	129.20	129.90	123.39	324,240
2022-08-23	135.00	136.60	131.20	132.40	125.77	254,440
2022-08-22	132.60	136.60	129.00	135.00	128.24	398,000
2022-08-19	137.00	137.20	131.30	133.20	126.53	173,000
2022-08-18	144.70	144.70	135.40	135.80	129.00	238,800
2022-08-17	145.00	146.50	141.00	144.70	137.45	126,400
2022-08-16	153.30	154.00	139.00	145.00	137.74	399,800
2022-08-15	145.00	154.80	145.00	153.30	145.62	286,800
2022-08-12	149.00	149.60	145.70	149.20	141.73	43,454
2022-08-11	152.00	152.00	148.10	150.00	142.49	126,000
2022-08-10	148.80	152.70	144.70	147.40	140.02	210,694
2022-08-09	152.80	154.80	147.30	150.00	142.49	171,694
2022-08-08	148.80	150.00	145.00	148.40	140.97	87,200
2022-08-05	142.80	151.70	142.70	148.80	141.35	397,340
2022-08-04	133.20	143.90	132.00	141.70	134.60	486,400
2022-08-03	136.40	137.80	132.00	133.00	126.34	226,355
2022-08-02	132.30	137.60	130.00	136.80	129.95	730,905
2022-08-01	137.60	142.20	131.10	132.60	125.96	489,400
2022-07-29	144.70	145.40	137.00	141.90	134.79	237,800
2022-07-28	146.80	149.60	139.80	144.70	137.45	452,800
2022-07-27	137.60	147.30	133.80	140.40	133.37	689,000
2022-07-26	143.00	144.70	128.10	137.60	130.71	2,036,959
2022-07-25	155.00	155.00	148.50	151.20	143.63	414,400
2022-07-22	157.40	158.30	152.50	155.00	147.24	348,400
2022-07-21	146.20	157.30	146.20	152.90	145.24	467,600
2022-07-20	142.00	146.20	140.40	146.00	138.69	709,980
2022-07-19	141.20	146.30	138.80	140.30	133.27	462,980
2022-07-18	139.80	145.60	139.80	142.70	135.55	384,200
2022-07-15	143.00	143.00	138.50	139.60	132.61	379,400
2022-07-14	133.70	142.60	133.70	142.20	135.08	396,612
2022-07-13	131.70	137.00	131.70	135.00	128.24	318,200
2022-07-12	136.00	137.80	128.20	131.20	124.63	495,060
2022-07-11	141.80	141.80	133.80	136.20	129.38	669,400
2022-07-08	147.20	149.80	141.10	143.40	136.22	355,400
2022-07-07	148.30	149.00	143.30	147.00	139.64	142,354
2022-07-06	147.30	150.90	143.00	149.00	141.54	409,821
2022-07-05	151.00	152.90	140.70	147.30	139.92	738,708
2022-07-04	157.20	164.70	149.30	149.90	142.39	1,061,580
2022-06-30	152.70	157.60	149.10	157.20	149.32	701,768
2022-06-29	161.10	161.10	150.10	153.00	145.34	799,800
2022-06-28	171.60	172.10	153.60	161.10	153.03	1,923,000
2022-06-27	174.30	177.80	169.60	174.70	165.95	765,200
2022-06-24	160.60	171.00	160.50	168.80	160.34	832,400
2022-06-23	170.00	174.70	158.80	160.50	152.46	819,900
2022-06-22	180.00	184.00	166.50	166.80	158.44	931,330
2022-06-21	167.20	184.80	167.20	180.00	170.98	981,920
2022-06-20	166.60	172.70	158.90	166.90	158.54	676,496
2022-06-17	150.70	168.40	147.80	166.20	157.87	947,402
2022-06-16	147.20	153.20	145.60	148.70	141.25	380,200
2022-06-15	140.50	152.40	140.50	147.20	139.83	282,900
2022-06-14	142.60	145.70	135.30	141.00	133.94	308,264
2022-06-13	145.30	149.90	142.00	145.90	138.59	338,864
2022-06-10	140.80	150.40	138.00	150.30	142.77	563,800
2022-06-09	144.40	150.90	142.00	143.00	135.84	706,000
2022-06-08	145.50	151.50	143.40	144.50	137.26	471,400
2022-06-07	142.00	147.90	138.40	145.30	138.02	479,652
2022-06-06	135.00	142.80	133.10	142.80	135.65	456,892
2022-06-02	135.70	137.50	131.40	135.80	129.00	404,200
2022-06-01	133.00	140.00	132.80	137.90	130.99	385,800

← NewerPage 18 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.