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 |
| 2021-10-22 | 324.20 | 325.80 | 319.00 | 320.00 | 300.96 | 179,175 |
| 2021-10-21 | 336.60 | 336.60 | 321.00 | 322.20 | 303.03 | 71,800 |
| 2021-10-20 | 322.00 | 339.60 | 318.20 | 333.00 | 313.19 | 224,400 |
| 2021-10-19 | 318.00 | 322.80 | 317.60 | 321.80 | 302.65 | 199,200 |
| 2021-10-18 | 324.00 | 331.80 | 318.60 | 321.80 | 302.65 | 194,601 |
← NewerPage 21 of 21 · 1,234 trading days
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.