Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.870	0.880	0.870	0.870	0.870	12,000
2022-11-17	0.860	0.860	0.830	0.840	0.840	126,000
2022-11-16	0.860	0.860	0.850	0.850	0.850	24,000
2022-11-15	0.880	0.980	0.850	0.870	0.870	474,000
2022-11-14	0.860	0.880	0.850	0.880	0.880	192,000
2022-11-11	0.910	0.930	0.830	0.910	0.910	1,050,000
2022-11-10	0.960	0.960	0.930	0.960	0.960	54,000
2022-11-09	0.960	0.960	0.960	0.960	0.960	0
2022-11-08	0.960	0.960	0.960	0.960	0.960	0
2022-11-07	0.960	0.980	0.960	0.960	0.960	32,400
2022-11-04	0.930	0.980	0.830	0.980	0.980	600,000
2022-11-03	0.930	0.940	0.930	0.940	0.940	6,000
2022-11-02	0.980	0.980	0.980	0.980	0.980	0
2022-11-01	0.980	0.980	0.980	0.980	0.980	60,000
2022-10-31	0.970	0.970	0.970	0.970	0.970	36,000
2022-10-28	0.960	0.960	0.900	0.960	0.960	360,000
2022-10-27	0.950	0.950	0.950	0.950	0.950	6,000
2022-10-26	0.950	0.950	0.950	0.950	0.950	84,000
2022-10-25	0.900	0.970	0.810	0.890	0.890	396,000
2022-10-24	0.970	0.970	0.800	0.860	0.860	1,818,000
2022-10-21	1.010	1.010	0.900	0.920	0.920	169,600
2022-10-20	0.970	1.000	0.970	0.990	0.990	42,000
2022-10-19	0.910	1.000	0.890	0.980	0.980	354,000
2022-10-18	0.880	0.900	0.830	0.900	0.900	1,008,000
2022-10-17	0.890	0.890	0.840	0.890	0.890	3,794,000
2022-10-14	0.850	0.880	0.850	0.880	0.880	96,000
2022-10-13	0.850	0.850	0.850	0.850	0.850	48,800
2022-10-12	0.880	0.890	0.860	0.880	0.880	78,000
2022-10-11	0.880	0.910	0.880	0.900	0.900	60,000
2022-10-10	0.880	0.890	0.860	0.880	0.880	86,000
2022-10-07	0.910	0.910	0.860	0.860	0.860	246,000
2022-10-06	0.880	0.880	0.880	0.880	0.880	30,000
2022-10-05	0.890	0.890	0.860	0.880	0.880	18,000
2022-10-03	0.850	0.880	0.850	0.870	0.870	1,468,000
2022-09-30	0.890	0.900	0.870	0.900	0.900	48,000
2022-09-29	0.900	0.900	0.900	0.900	0.900	0
2022-09-28	0.900	0.920	0.900	0.910	0.910	144,000
2022-09-27	0.900	0.920	0.850	0.920	0.920	319,600
2022-09-26	0.880	0.890	0.880	0.890	0.890	66,000
2022-09-23	0.890	0.910	0.890	0.910	0.910	36,000
2022-09-22	0.890	0.930	0.830	0.910	0.910	246,000
2022-09-21	0.970	0.970	0.870	0.950	0.950	144,000
2022-09-20	0.970	0.990	0.940	0.960	0.960	1,932,000
2022-09-19	0.980	0.980	0.980	0.980	0.980	0
2022-09-16	0.980	0.980	0.980	0.980	0.980	6,000
2022-09-15	0.950	0.990	0.890	0.950	0.950	174,000
2022-09-14	0.930	1.080	0.900	0.930	0.930	678,000
2022-09-13	0.930	0.930	0.930	0.930	0.930	0
2022-09-09	0.880	0.970	0.840	0.940	0.940	228,000
2022-09-08	0.920	0.920	0.910	0.920	0.920	66,400
2022-09-07	1.040	1.040	0.990	0.990	0.990	48,000
2022-09-06	0.970	1.050	0.860	1.000	1.000	966,000
2022-09-05	0.840	0.980	0.810	0.970	0.970	1,644,000
2022-09-02	0.850	0.940	0.830	0.890	0.890	84,000
2022-09-01	0.980	0.980	0.860	0.910	0.910	132,000
2022-08-31	1.000	1.060	0.960	1.000	1.000	60,000
2022-08-30	1.060	1.060	0.990	1.030	1.030	156,000
2022-08-29	1.030	1.070	1.020	1.070	1.070	54,000
2022-08-26	1.070	1.090	1.070	1.090	1.090	82,400
2022-08-25	1.080	1.080	1.080	1.080	1.080	0

← NewerPage 17 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.