Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	133.00	140.00	132.80	137.90	130.99	385,800
2022-05-31	128.40	137.80	125.60	133.70	127.00	700,825
2022-05-30	124.00	130.30	123.00	128.40	121.97	233,640
2022-05-27	123.80	127.20	121.10	123.20	115.87	201,912
2022-05-26	123.00	123.10	119.20	120.00	112.86	158,400
2022-05-25	119.00	124.30	118.20	121.80	114.55	213,600
2022-05-24	127.30	128.50	117.00	119.40	112.30	333,800
2022-05-23	131.60	136.20	127.50	127.50	119.91	304,200
2022-05-20	120.00	131.40	120.00	130.30	122.55	611,739
2022-05-19	123.60	123.60	116.10	120.10	112.95	248,200
2022-05-18	123.60	126.10	122.40	124.50	117.09	314,800
2022-05-17	121.50	127.90	120.20	125.00	117.56	326,820
2022-05-16	120.60	124.80	118.30	121.90	114.65	205,400
2022-05-13	118.90	121.80	116.30	120.00	112.86	325,900
2022-05-12	110.40	119.60	110.40	118.20	111.17	1,027,800
2022-05-11	106.00	120.80	105.90	113.70	106.93	1,601,000
2022-05-10	102.40	109.90	101.80	106.40	100.07	595,302
2022-05-06	109.80	109.80	102.00	106.00	99.693	1,418,600
2022-05-05	109.70	116.90	109.70	110.10	103.55	719,080
2022-05-04	110.80	112.90	105.50	109.40	102.89	528,926
2022-05-03	111.40	118.60	106.10	111.60	104.96	739,002
2022-04-29	109.00	113.10	100.00	112.00	105.34	3,259,004
2022-04-28	110.10	111.50	104.20	109.40	102.89	762,499
2022-04-27	107.80	112.90	101.20	110.50	103.92	922,097
2022-04-26	106.50	109.70	104.50	107.20	100.82	864,579
2022-04-25	113.10	113.10	104.80	106.50	100.16	513,168
2022-04-22	114.00	116.20	112.20	115.40	108.53	295,000
2022-04-21	115.00	118.50	112.90	115.80	108.91	367,200
2022-04-20	115.00	121.30	112.10	118.00	110.98	908,019
2022-04-19	125.90	125.90	114.00	115.00	108.16	837,800
2022-04-14	118.60	127.50	116.70	123.50	116.15	886,004
2022-04-13	117.50	122.00	115.10	116.80	109.85	316,000
2022-04-12	118.20	124.80	114.10	121.80	114.55	727,144
2022-04-11	122.00	122.00	113.00	118.20	111.17	1,094,740
2022-04-08	121.60	123.50	120.00	121.50	114.27	503,000
2022-04-07	127.60	128.30	120.00	121.60	114.36	501,200
2022-04-06	135.00	135.00	127.20	127.50	119.91	381,856
2022-04-04	132.60	142.00	132.60	135.00	126.97	203,766
2022-04-01	132.20	132.60	126.00	131.90	124.05	389,575
2022-03-31	139.30	146.50	130.00	134.80	126.78	433,543
2022-03-30	130.00	145.80	126.50	144.10	135.53	1,013,222
2022-03-29	117.50	126.30	113.00	126.30	118.78	622,852
2022-03-28	128.00	128.00	111.00	114.60	107.78	819,572
2022-03-25	150.30	150.30	129.70	129.80	122.08	1,673,700
2022-03-24	152.20	157.70	145.40	150.30	141.36	345,200
2022-03-23	140.90	152.90	140.90	152.20	143.14	371,200
2022-03-22	139.00	143.00	131.00	143.00	134.49	272,200
2022-03-21	146.50	146.50	135.40	138.70	130.45	265,600
2022-03-18	144.90	146.90	135.60	144.40	135.81	362,000
2022-03-17	148.90	158.70	135.10	144.90	136.28	791,448
2022-03-16	124.90	132.90	116.40	132.50	124.62	1,250,590
2022-03-15	127.90	136.60	120.30	121.40	114.18	676,442
2022-03-14	133.00	148.10	128.10	128.70	121.04	314,600
2022-03-11	151.90	153.00	138.00	148.20	139.38	216,600
2022-03-10	180.00	180.00	150.00	155.00	145.78	834,737
2022-03-09	167.00	169.70	162.90	166.70	156.78	205,100
2022-03-08	170.20	170.20	164.60	165.00	155.18	196,200
2022-03-07	165.20	176.90	164.40	170.20	160.07	237,240
2022-03-04	170.00	173.20	164.80	168.50	158.47	235,062
2022-03-03	180.00	180.10	173.80	174.60	164.21	127,616

← NewerPage 19 of 21 · 1,234 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.