Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.050	2.080	2.000	2.040	2.040	1,008,000
2023-05-18	2.010	2.080	2.000	2.060	2.060	1,218,000
2023-05-17	2.090	2.100	1.950	2.030	2.030	1,364,800
2023-05-16	1.800	2.100	1.800	2.090	2.090	3,982,800
2023-05-15	1.800	1.800	1.760	1.760	1.760	738,000
2023-05-12	1.800	1.810	1.770	1.800	1.800	564,000
2023-05-11	1.790	1.820	1.780	1.820	1.820	510,000
2023-05-10	1.790	1.800	1.770	1.800	1.800	696,000
2023-05-09	1.780	1.800	1.770	1.800	1.800	588,000
2023-05-08	1.810	1.810	1.780	1.800	1.800	504,000
2023-05-05	1.840	1.850	1.800	1.820	1.820	600,000
2023-05-04	1.840	1.840	1.800	1.840	1.840	630,000
2023-05-03	1.810	1.870	1.810	1.840	1.840	606,000
2023-05-02	1.820	1.830	1.790	1.830	1.830	642,000
2023-04-28	1.850	1.870	1.820	1.840	1.840	5,324,000
2023-04-27	1.870	1.880	1.830	1.880	1.880	628,000
2023-04-26	1.880	1.900	1.800	1.880	1.880	900,000
2023-04-25	1.910	1.910	1.870	1.900	1.900	600,000
2023-04-24	1.870	1.950	1.870	1.920	1.920	2,154,000
2023-04-21	1.910	1.950	1.890	1.910	1.910	688,000
2023-04-20	1.900	1.920	1.870	1.910	1.910	1,458,400
2023-04-19	1.750	1.920	1.670	1.900	1.900	1,080,000
2023-04-18	1.700	1.780	1.620	1.780	1.780	378,000
2023-04-17	1.700	1.750	1.640	1.690	1.690	564,000
2023-04-14	1.800	1.800	1.660	1.700	1.700	1,174,400
2023-04-13	1.820	1.820	1.760	1.800	1.800	674,000
2023-04-12	1.810	1.870	1.780	1.830	1.830	2,218,400
2023-04-11	1.680	1.820	1.660	1.810	1.810	1,386,800
2023-04-06	1.660	1.710	1.660	1.700	1.700	600,000
2023-04-04	1.610	1.730	1.610	1.710	1.710	1,625,600
2023-04-03	1.650	1.650	1.600	1.620	1.620	2,718,000
2023-03-31	1.630	1.660	1.580	1.640	1.640	618,000
2023-03-30	1.610	1.670	1.580	1.630	1.630	1,614,000
2023-03-29	1.600	1.680	1.540	1.600	1.600	6,141,600
2023-03-28	1.550	1.610	1.530	1.600	1.600	726,000
2023-03-27	1.510	1.720	1.500	1.500	1.500	516,000
2023-03-24	1.550	1.550	1.500	1.520	1.520	510,000
2023-03-23	1.550	1.560	1.530	1.550	1.550	450,000
2023-03-22	1.580	1.600	1.530	1.560	1.560	816,800
2023-03-21	1.600	1.610	1.530	1.600	1.600	564,000
2023-03-20	1.600	1.650	1.570	1.640	1.640	402,000
2023-03-17	1.650	1.650	1.600	1.620	1.620	432,000
2023-03-16	1.680	1.750	1.600	1.650	1.650	366,000
2023-03-15	1.610	1.770	1.600	1.660	1.660	648,000
2023-03-14	1.630	1.780	1.580	1.640	1.640	1,112,000
2023-03-13	1.620	1.760	1.580	1.610	1.610	650,000
2023-03-10	1.630	1.630	1.560	1.620	1.620	656,800
2023-03-09	1.630	1.690	1.580	1.640	1.640	642,000
2023-03-08	1.620	1.700	1.600	1.670	1.670	546,000
2023-03-07	1.590	1.660	1.580	1.630	1.630	688,000
2023-03-06	1.660	1.660	1.550	1.620	1.620	559,600
2023-03-03	1.270	1.800	1.240	1.600	1.600	1,512,400
2023-03-02	1.270	1.300	1.240	1.280	1.280	630,000
2023-03-01	1.140	1.280	1.110	1.280	1.280	1,044,000
2023-02-28	1.150	1.180	1.100	1.140	1.140	462,000
2023-02-27	1.130	1.180	1.130	1.180	1.180	372,000
2023-02-24	1.120	1.160	1.090	1.150	1.150	406,000
2023-02-23	1.160	1.160	1.090	1.130	1.130	276,000
2023-02-22	1.160	1.200	1.160	1.170	1.170	398,000
2023-02-21	1.220	1.220	1.100	1.190	1.190	1,174,400

← NewerPage 15 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.