Angelalign Technology Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	358.20	363.60	347.40	347.40	326.73	72,905
2021-12-01	355.40	364.80	355.40	358.00	336.70	71,500
2021-11-30	349.60	359.80	341.20	353.60	332.56	137,200
2021-11-29	352.00	355.00	345.60	354.00	332.94	54,400
2021-11-26	356.80	364.80	349.60	352.00	331.05	78,600
2021-11-25	362.00	366.00	355.00	362.00	340.46	27,600
2021-11-24	364.00	375.00	358.00	362.00	340.46	78,950
2021-11-23	366.00	376.00	365.00	370.00	347.98	111,288
2021-11-22	356.00	371.80	346.00	366.00	344.22	250,210
2021-11-19	360.00	360.00	337.00	346.00	325.41	212,457
2021-11-18	353.00	353.00	344.00	353.00	332.00	44,100
2021-11-17	365.80	366.00	353.00	354.80	333.69	83,200
2021-11-16	343.40	365.40	343.00	362.00	340.46	184,900
2021-11-15	337.20	346.00	336.60	340.20	319.96	72,000
2021-11-12	336.00	344.00	334.40	341.60	321.27	73,400
2021-11-11	333.20	342.80	325.20	337.20	317.14	45,800
2021-11-10	312.60	338.80	312.60	337.20	317.14	180,600
2021-11-09	307.60	316.20	307.60	316.20	297.39	31,800
2021-11-08	312.00	318.80	305.60	307.60	289.30	83,423
2021-11-05	323.00	323.00	313.80	317.00	298.14	68,800
2021-11-04	312.80	323.20	311.00	323.20	303.97	97,450
2021-11-03	308.80	315.60	307.20	314.00	295.32	67,328
2021-11-02	306.00	316.20	305.00	307.80	289.48	61,400
2021-11-01	312.00	313.20	305.00	307.00	288.73	155,603
2021-10-29	320.00	322.60	316.40	319.00	300.02	53,426
2021-10-28	318.00	322.60	318.00	321.80	302.65	42,600
2021-10-27	311.20	322.60	311.00	321.80	302.65	41,200
2021-10-26	318.00	326.00	318.00	322.60	303.40	144,400
2021-10-25	318.20	325.00	314.40	318.80	299.83	180,315

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.