Angelalign Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	194.70	194.70	178.00	178.70	168.07	95,400
2022-03-01	183.70	187.70	182.10	185.50	174.46	93,400
2022-02-28	184.10	188.00	177.00	187.40	176.25	77,800
2022-02-25	176.00	187.50	173.00	186.80	175.68	175,200
2022-02-24	181.70	181.70	169.40	170.70	160.54	200,600
2022-02-23	174.50	188.90	174.50	181.90	171.08	154,800
2022-02-22	168.90	178.80	168.90	174.50	164.12	115,600
2022-02-21	172.70	182.90	172.70	177.40	166.84	155,820
2022-02-18	182.00	183.90	174.00	178.00	167.41	386,800
2022-02-17	182.80	186.60	171.00	186.60	175.50	271,400
2022-02-16	184.80	190.70	176.00	186.70	175.59	466,200
2022-02-15	164.00	178.00	160.20	177.10	166.56	367,405
2022-02-14	160.00	162.00	158.80	160.40	150.86	361,120
2022-02-11	163.30	165.80	157.10	160.40	150.86	501,400
2022-02-10	160.00	167.20	160.00	163.10	153.40	407,000
2022-02-09	170.90	179.70	163.60	163.70	153.96	396,400
2022-02-08	159.90	173.70	158.20	168.50	158.47	469,046
2022-02-07	148.00	167.60	148.00	161.80	152.17	1,172,390
2022-02-04	162.90	164.50	123.00	148.00	139.19	1,973,440
2022-01-31	166.10	167.20	164.00	164.90	155.09	35,600
2022-01-28	176.20	176.20	165.20	166.30	156.40	110,840
2022-01-27	188.00	191.50	170.10	173.50	163.18	138,390
2022-01-26	200.00	200.60	188.40	188.40	177.19	157,630
2022-01-25	195.20	205.00	194.50	200.80	188.85	156,310
2022-01-24	200.20	204.80	192.80	193.30	181.80	124,200
2022-01-21	203.20	207.80	200.00	203.00	190.92	108,030
2022-01-20	205.00	215.00	205.00	209.00	196.56	91,000
2022-01-19	222.40	222.40	202.00	209.00	196.56	97,200
2022-01-18	207.60	224.40	207.60	219.20	206.16	156,420
2022-01-17	227.40	231.80	201.20	209.00	196.56	187,435
2022-01-14	227.00	230.40	220.00	224.40	211.05	387,376
2022-01-13	244.60	247.60	228.80	229.20	215.56	142,800
2022-01-12	232.00	246.20	232.00	244.60	230.05	150,230
2022-01-11	251.00	253.00	228.00	230.00	216.31	141,650
2022-01-10	242.40	251.60	236.00	242.60	228.16	348,400
2022-01-07	246.80	251.40	237.60	243.40	228.92	124,000
2022-01-06	249.40	249.60	232.40	242.40	227.98	205,182
2022-01-05	258.20	260.80	249.60	250.60	235.69	125,500
2022-01-04	251.60	262.00	251.60	259.40	243.96	70,416
2022-01-03	253.00	257.80	249.80	254.40	239.26	32,600
2021-12-31	252.00	260.80	244.60	249.40	234.56	95,320
2021-12-30	246.00	250.60	234.20	247.00	232.30	45,240
2021-12-29	251.20	258.20	247.20	253.40	238.32	56,322
2021-12-28	251.00	261.80	230.00	256.00	240.77	214,366
2021-12-24	261.60	264.80	250.60	251.60	236.63	37,810
2021-12-23	268.20	279.40	259.80	262.60	246.97	142,905
2021-12-22	275.80	279.80	269.20	272.00	255.82	119,977
2021-12-21	271.80	284.80	271.80	275.60	259.20	154,410
2021-12-20	264.40	276.80	264.40	274.00	257.70	552,116
2021-12-17	287.00	287.00	262.00	275.80	259.39	4,352,514
2021-12-16	310.00	310.00	296.00	298.60	280.83	298,725
2021-12-15	312.60	320.00	306.80	311.00	292.49	147,702
2021-12-14	310.00	314.80	305.40	309.60	291.18	166,399
2021-12-13	308.20	322.00	307.20	312.80	294.19	142,697
2021-12-10	325.00	325.00	306.20	313.00	294.38	94,400
2021-12-09	315.00	323.20	314.60	322.40	303.22	150,963
2021-12-08	314.00	315.60	311.20	315.00	296.26	66,466
2021-12-07	311.00	332.20	306.20	309.20	290.80	203,016
2021-12-06	343.80	345.00	305.00	310.00	291.55	323,400
2021-12-03	361.20	361.20	345.20	349.80	328.99	69,333

← NewerPage 20 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.