Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.210	1.230	1.180	1.200	1.200	516,000
2023-02-17	1.220	1.230	1.200	1.230	1.230	246,000
2023-02-16	1.200	1.230	1.200	1.230	1.230	252,000
2023-02-15	1.230	1.240	1.220	1.240	1.240	318,000
2023-02-14	1.290	1.290	1.250	1.250	1.250	252,000
2023-02-13	1.330	1.330	1.300	1.300	1.300	276,400
2023-02-10	1.310	1.340	1.310	1.340	1.340	192,000
2023-02-09	1.340	1.340	1.330	1.330	1.330	234,000
2023-02-08	1.370	1.370	1.340	1.350	1.350	234,000
2023-02-07	1.420	1.420	1.350	1.350	1.350	348,000
2023-02-06	1.450	1.450	1.380	1.440	1.440	211,600
2023-02-03	1.350	1.480	1.350	1.450	1.450	570,000
2023-02-02	1.350	1.350	1.340	1.350	1.350	24,000
2023-02-01	1.330	1.370	1.300	1.320	1.320	306,000
2023-01-31	1.380	1.380	1.320	1.380	1.380	162,000
2023-01-30	1.300	1.390	1.290	1.380	1.380	290,800
2023-01-27	1.350	1.400	1.260	1.400	1.400	256,400
2023-01-26	1.030	1.400	1.030	1.360	1.360	679,200
2023-01-20	1.030	1.030	1.030	1.030	1.030	4,000
2023-01-19	1.020	1.040	1.010	1.030	1.030	96,000
2023-01-18	1.030	1.030	0.940	1.020	1.020	594,000
2023-01-17	1.020	1.040	1.010	1.040	1.040	82,400
2023-01-16	0.940	1.040	0.860	1.040	1.040	1,189,200
2023-01-13	0.970	1.010	0.940	0.950	0.950	1,072,800
2023-01-12	0.970	1.050	0.940	1.050	1.050	593,200
2023-01-11	1.000	1.050	0.980	1.020	1.020	264,000
2023-01-10	0.940	1.050	0.940	1.050	1.050	864,000
2023-01-09	0.950	0.970	0.930	0.960	0.960	102,000
2023-01-06	0.950	0.950	0.950	0.950	0.950	102,800
2023-01-05	0.930	0.950	0.910	0.910	0.910	84,000
2023-01-04	0.950	0.970	0.940	0.950	0.950	150,000
2023-01-03	0.900	0.960	0.900	0.950	0.950	174,000
2022-12-30	0.930	0.930	0.930	0.930	0.930	60,000
2022-12-29	0.910	0.930	0.910	0.920	0.920	102,000
2022-12-28	0.890	0.980	0.890	0.920	0.920	168,000
2022-12-23	0.890	0.890	0.890	0.890	0.890	0
2022-12-22	0.890	0.890	0.890	0.890	0.890	0
2022-12-21	0.880	0.900	0.880	0.890	0.890	66,000
2022-12-20	0.880	0.880	0.880	0.880	0.880	18,000
2022-12-19	0.860	0.880	0.850	0.880	0.880	18,000
2022-12-16	0.890	0.890	0.890	0.890	0.890	8,000
2022-12-15	0.880	0.900	0.850	0.880	0.880	432,000
2022-12-14	0.900	0.900	0.900	0.900	0.900	12,000
2022-12-13	0.900	0.900	0.870	0.900	0.900	318,000
2022-12-12	0.860	0.900	0.860	0.890	0.890	415,200
2022-12-09	0.860	0.890	0.860	0.880	0.880	228,400
2022-12-08	0.880	0.890	0.850	0.860	0.860	374,000
2022-12-07	0.900	0.900	0.850	0.900	0.900	426,000
2022-12-06	0.870	0.900	0.870	0.890	0.890	336,000
2022-12-05	0.860	0.910	0.860	0.900	0.900	54,000
2022-12-02	0.900	0.940	0.850	0.900	0.900	514,000
2022-12-01	0.860	0.900	0.860	0.890	0.890	102,000
2022-11-30	0.840	0.900	0.830	0.880	0.880	667,200
2022-11-29	0.850	0.900	0.820	0.900	0.900	198,000
2022-11-28	0.830	0.850	0.800	0.850	0.850	294,000
2022-11-25	0.870	0.870	0.850	0.850	0.850	18,000
2022-11-24	0.850	0.900	0.850	0.850	0.850	198,000
2022-11-23	0.840	0.900	0.840	0.890	0.890	252,000
2022-11-22	0.940	0.940	0.840	0.870	0.870	156,000
2022-11-21	0.870	0.950	0.840	0.900	0.900	578,400

← NewerPage 16 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.