Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.150	1.150	1.100	1.150	1.150	498,000
2023-11-10	1.140	1.150	1.100	1.150	1.150	456,000
2023-11-09	1.090	1.150	1.090	1.150	1.150	570,000
2023-11-08	1.160	1.160	1.130	1.150	1.150	534,000
2023-11-07	1.170	1.180	1.150	1.170	1.170	1,344,000
2023-11-06	1.180	1.180	1.180	1.180	1.180	486,000
2023-11-03	1.180	1.190	1.160	1.190	1.190	492,000
2023-11-02	1.200	1.200	1.170	1.190	1.190	1,398,000
2023-11-01	1.200	1.230	1.180	1.210	1.210	576,000
2023-10-31	1.190	1.210	1.160	1.210	1.210	433,200
2023-10-30	1.200	1.210	1.150	1.210	1.210	558,000
2023-10-27	1.210	1.220	1.140	1.220	1.220	546,000
2023-10-26	1.270	1.270	1.190	1.230	1.230	294,000
2023-10-25	1.120	1.590	1.100	1.270	1.270	780,000
2023-10-24	1.170	1.200	1.120	1.120	1.120	570,000
2023-10-20	1.180	1.190	1.110	1.170	1.170	528,000
2023-10-19	1.280	1.330	1.180	1.180	1.180	1,392,000
2023-10-18	1.230	1.230	1.140	1.200	1.200	606,000
2023-10-17	1.270	1.280	1.230	1.230	1.230	528,000
2023-10-16	1.310	1.350	1.270	1.290	1.290	498,000
2023-10-13	1.330	1.340	1.300	1.340	1.340	714,000
2023-10-12	1.380	1.380	1.330	1.360	1.360	516,000
2023-10-11	1.400	1.400	1.340	1.380	1.380	552,000
2023-10-10	1.460	1.460	1.370	1.430	1.430	666,000
2023-10-09	1.290	1.380	1.280	1.380	1.380	552,400
2023-10-06	1.290	1.310	1.270	1.310	1.310	294,000
2023-10-05	1.330	1.330	1.270	1.300	1.300	504,800
2023-10-04	1.320	1.360	1.300	1.340	1.340	516,000
2023-10-03	1.360	1.370	1.340	1.360	1.360	486,000
2023-09-29	1.400	1.420	1.360	1.400	1.400	672,400
2023-09-28	1.400	1.400	1.370	1.400	1.400	576,000
2023-09-27	1.340	1.420	1.330	1.410	1.410	594,000
2023-09-26	1.430	1.430	1.340	1.340	1.340	578,360
2023-09-25	1.440	1.440	1.360	1.410	1.410	618,000
2023-09-22	1.460	1.460	1.420	1.450	1.450	492,000
2023-09-21	1.490	1.490	1.430	1.450	1.450	498,000
2023-09-20	1.470	1.470	1.460	1.470	1.470	414,000
2023-09-19	1.480	1.480	1.460	1.460	1.460	2,452,000
2023-09-18	1.510	1.510	1.480	1.480	1.480	414,000
2023-09-15	1.550	1.550	1.470	1.510	1.510	2,232,000
2023-09-14	1.560	1.560	1.530	1.550	1.550	474,000
2023-09-13	1.570	1.580	1.530	1.560	1.560	546,000
2023-09-12	1.500	1.580	1.500	1.570	1.570	570,000
2023-09-11	1.460	1.590	1.400	1.550	1.550	4,470,000
2023-09-07	1.520	1.520	1.470	1.520	1.520	648,000
2023-09-06	1.560	1.560	1.490	1.530	1.530	563,600
2023-09-05	1.550	1.560	1.510	1.560	1.560	534,000
2023-09-04	1.550	1.580	1.530	1.580	1.580	570,000
2023-09-01	1.550	1.550	1.550	1.550	1.550	0
2023-08-31	1.570	1.570	1.510	1.550	1.550	606,000
2023-08-30	1.600	1.610	1.570	1.600	1.600	546,000
2023-08-29	1.600	1.630	1.560	1.630	1.630	516,400
2023-08-28	1.600	1.620	1.560	1.590	1.590	600,000
2023-08-25	1.590	1.630	1.580	1.600	1.600	468,400
2023-08-24	1.610	1.630	1.570	1.600	1.600	528,000
2023-08-23	1.620	1.620	1.550	1.620	1.620	624,000
2023-08-22	1.600	1.660	1.600	1.650	1.650	570,000
2023-08-21	1.610	1.610	1.590	1.600	1.600	510,000
2023-08-18	1.640	1.640	1.590	1.620	1.620	489,200
2023-08-17	1.640	1.650	1.580	1.650	1.650	774,000

← NewerPage 13 of 21 · 1,215 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.