Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.710	1.710	1.600	1.650	1.650	618,000
2023-08-15	1.750	1.750	1.680	1.710	1.710	3,732,000
2023-08-14	1.720	1.780	1.710	1.770	1.770	624,000
2023-08-11	1.730	1.730	1.690	1.720	1.720	618,000
2023-08-10	1.740	1.740	1.670	1.710	1.710	776,800
2023-08-09	1.710	1.780	1.700	1.720	1.720	834,000
2023-08-08	1.780	1.810	1.690	1.780	1.780	1,074,000
2023-08-07	1.740	1.780	1.680	1.780	1.780	804,000
2023-08-04	1.750	1.750	1.690	1.730	1.730	702,000
2023-08-03	1.650	1.780	1.640	1.760	1.760	606,000
2023-08-02	1.630	1.650	1.630	1.650	1.650	504,000
2023-08-01	1.630	1.660	1.630	1.630	1.630	582,000
2023-07-31	1.610	1.640	1.600	1.640	1.640	1,014,000
2023-07-28	1.590	1.630	1.570	1.630	1.630	540,000
2023-07-27	1.620	1.620	1.570	1.570	1.570	648,000
2023-07-26	1.650	1.650	1.580	1.590	1.590	1,304,000
2023-07-25	1.650	1.670	1.610	1.650	1.650	508,000
2023-07-24	1.700	1.750	1.640	1.650	1.650	582,000
2023-07-21	1.740	1.740	1.620	1.700	1.700	672,000
2023-07-20	1.470	1.830	1.470	1.690	1.690	768,000
2023-07-19	1.470	1.530	1.410	1.530	1.530	693,200
2023-07-18	1.550	1.550	1.460	1.500	1.500	843,100
2023-07-14	1.590	1.620	1.550	1.620	1.620	498,000
2023-07-13	1.610	1.640	1.550	1.590	1.590	840,000
2023-07-12	1.640	1.680	1.600	1.640	1.640	630,000
2023-07-11	1.620	1.670	1.620	1.650	1.650	546,000
2023-07-10	1.640	1.640	1.600	1.630	1.630	576,000
2023-07-07	1.660	1.660	1.620	1.650	1.650	690,000
2023-07-06	1.700	1.700	1.630	1.670	1.670	594,000
2023-07-05	1.800	1.800	1.660	1.710	1.710	552,000
2023-07-04	1.680	1.690	1.570	1.670	1.670	1,320,000
2023-07-03	1.790	1.790	1.660	1.700	1.700	1,020,400
2023-06-30	1.880	1.880	1.740	1.800	1.800	2,268,000
2023-06-29	1.790	1.830	1.760	1.830	1.830	564,000
2023-06-28	1.750	1.890	1.740	1.810	1.810	630,800
2023-06-27	1.740	1.800	1.730	1.800	1.800	690,400
2023-06-26	1.660	1.800	1.660	1.770	1.770	630,000
2023-06-23	1.840	1.840	1.700	1.710	1.710	678,000
2023-06-21	1.850	1.850	1.760	1.790	1.790	912,000
2023-06-20	1.960	1.960	1.840	1.880	1.880	882,000
2023-06-19	1.960	1.970	1.910	1.970	1.970	806,000
2023-06-16	2.070	2.070	1.970	1.990	1.990	738,000
2023-06-15	2.060	2.060	1.990	2.060	2.060	1,230,000
2023-06-14	2.090	2.090	2.030	2.060	2.060	726,000
2023-06-13	2.060	2.120	2.020	2.100	2.100	630,000
2023-06-12	2.080	2.090	2.050	2.070	2.070	756,000
2023-06-09	2.100	2.100	2.040	2.100	2.100	1,908,000
2023-06-08	2.140	2.140	2.040	2.070	2.070	624,000
2023-06-07	2.030	2.150	2.030	2.120	2.120	1,770,800
2023-06-06	2.040	2.090	2.010	2.050	2.050	1,088,000
2023-06-05	1.990	2.030	1.940	2.020	2.020	882,000
2023-06-02	2.050	2.070	1.980	2.010	2.010	696,000
2023-06-01	2.060	2.080	1.970	2.060	2.060	944,000
2023-05-31	1.940	2.060	1.940	2.060	2.060	1,020,000
2023-05-30	1.990	1.990	1.930	1.950	1.950	522,000
2023-05-29	2.080	2.080	1.880	1.970	1.970	948,000
2023-05-25	2.180	2.180	2.080	2.080	2.080	1,352,000
2023-05-24	2.180	2.250	2.150	2.190	2.190	1,348,800
2023-05-23	2.080	2.190	2.060	2.190	2.190	2,346,000
2023-05-22	2.020	2.070	1.980	2.060	2.060	810,000

← NewerPage 14 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.