Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.710	0.770	0.710	0.710	0.710	546,000
2024-02-07	0.700	0.780	0.690	0.780	0.780	1,842,698
2024-02-06	0.710	0.750	0.710	0.730	0.730	1,860,000
2024-02-05	0.720	0.740	0.700	0.710	0.710	148,000
2024-02-02	0.770	0.770	0.770	0.770	0.770	30,000
2024-02-01	0.790	0.790	0.720	0.770	0.770	92,457
2024-01-31	0.750	0.750	0.740	0.740	0.740	84,000
2024-01-30	0.730	0.800	0.730	0.800	0.800	84,000
2024-01-29	0.730	0.800	0.700	0.800	0.800	522,000
2024-01-26	0.640	0.780	0.590	0.740	0.740	1,820,100
2024-01-25	0.570	0.640	0.530	0.620	0.620	702,000
2024-01-24	0.650	0.650	0.560	0.610	0.610	168,000
2024-01-23	0.530	0.640	0.480	0.600	0.600	264,000
2024-01-22	0.520	0.580	0.510	0.530	0.530	138,000
2024-01-19	0.500	0.600	0.480	0.540	0.540	234,000
2024-01-18	0.510	0.510	0.480	0.510	0.510	210,000
2024-01-17	0.520	0.540	0.490	0.500	0.500	293,526
2024-01-16	0.610	0.620	0.550	0.560	0.560	259,219
2024-01-15	0.610	0.610	0.610	0.610	0.610	360,000
2024-01-12	0.640	0.640	0.590	0.610	0.610	294,000
2024-01-11	0.710	0.710	0.650	0.660	0.660	246,000
2024-01-10	0.700	0.700	0.630	0.690	0.690	84,000
2024-01-09	0.700	0.780	0.500	0.710	0.710	5,486,000
2024-01-08	0.770	0.770	0.590	0.710	0.710	1,141,600
2024-01-05	0.820	0.820	0.790	0.800	0.800	252,000
2024-01-04	0.830	0.850	0.800	0.840	0.840	258,000
2024-01-03	0.820	0.850	0.810	0.850	0.850	258,000
2024-01-02	0.830	0.860	0.830	0.850	0.850	204,000
2023-12-29	0.850	0.850	0.830	0.850	0.850	240,000
2023-12-28	0.870	0.870	0.850	0.860	0.860	162,000
2023-12-27	0.880	0.890	0.850	0.880	0.880	2,400,000
2023-12-22	0.890	0.890	0.860	0.880	0.880	2,940,000
2023-12-21	0.890	0.900	0.860	0.900	0.900	3,120,000
2023-12-20	0.910	0.910	0.860	0.900	0.900	1,464,000
2023-12-19	0.910	0.920	0.860	0.920	0.920	216,000
2023-12-18	0.940	0.940	0.900	0.920	0.920	1,620,000
2023-12-15	0.950	0.950	0.890	0.920	0.920	1,734,000
2023-12-14	0.940	0.980	0.920	0.960	0.960	2,352,000
2023-12-13	0.910	0.930	0.880	0.930	0.930	1,986,000
2023-12-12	0.940	0.940	0.900	0.930	0.930	1,668,000
2023-12-11	0.920	0.940	0.910	0.940	0.940	3,708,000
2023-12-08	0.930	0.950	0.890	0.950	0.950	510,800
2023-12-07	0.940	0.950	0.910	0.950	0.950	270,000
2023-12-06	0.910	0.950	0.910	0.950	0.950	210,000
2023-12-05	0.970	0.970	0.920	0.960	0.960	432,000
2023-12-04	0.990	0.990	0.950	0.980	0.980	318,000
2023-12-01	0.980	1.000	0.950	1.000	1.000	440,000
2023-11-30	0.990	1.000	0.930	1.000	1.000	408,000
2023-11-29	0.990	1.000	0.940	1.000	1.000	324,000
2023-11-28	0.990	1.000	0.960	1.000	1.000	402,000
2023-11-27	1.030	1.030	0.970	1.000	1.000	590,000
2023-11-24	1.050	1.050	1.010	1.030	1.030	510,000
2023-11-23	1.060	1.060	1.010	1.060	1.060	1,482,000
2023-11-22	1.060	1.060	1.010	1.050	1.050	534,000
2023-11-21	1.030	1.060	0.990	1.060	1.060	1,584,000
2023-11-20	1.060	1.060	0.960	1.040	1.040	324,000
2023-11-17	1.060	1.060	1.010	1.050	1.050	570,000
2023-11-16	1.070	1.070	1.000	1.070	1.070	606,000
2023-11-15	1.140	1.140	1.080	1.080	1.080	478,000
2023-11-14	1.140	1.140	1.090	1.140	1.140	450,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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