Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.060	1.090	1.040	1.090	1.090	78,000
2022-08-23	1.100	1.100	1.100	1.100	1.100	6,000
2022-08-22	1.100	1.200	1.070	1.080	1.080	114,400
2022-08-19	1.060	1.070	1.010	1.070	1.070	252,000
2022-08-18	1.110	1.130	1.050	1.080	1.080	118,000
2022-08-17	1.090	1.160	1.090	1.110	1.110	186,000
2022-08-16	1.160	1.190	1.080	1.110	1.110	561,200
2022-08-15	1.200	1.200	1.040	1.110	1.110	1,516,000
2022-08-12	1.070	1.100	1.030	1.100	1.100	1,362,000
2022-08-11	0.990	1.230	0.990	1.070	1.070	526,800
2022-08-10	0.960	0.990	0.930	0.990	0.990	181,600
2022-08-09	0.970	1.000	0.910	0.990	0.990	1,890,000
2022-08-08	0.910	0.990	0.910	0.960	0.960	234,000
2022-08-05	0.890	0.910	0.860	0.910	0.910	2,346,800
2022-08-04	0.880	0.900	0.880	0.900	0.900	24,800
2022-08-03	0.890	0.890	0.870	0.890	0.890	92,800
2022-08-02	0.950	0.950	0.870	0.930	0.930	606,000
2022-08-01	0.830	0.950	0.820	0.940	0.940	378,000
2022-07-29	0.850	0.850	0.850	0.850	0.850	6,800
2022-07-28	0.870	0.870	0.870	0.870	0.870	400
2022-07-27	0.850	0.880	0.850	0.870	0.870	132,000
2022-07-26	0.860	0.880	0.840	0.870	0.870	42,000
2022-07-25	0.840	0.870	0.830	0.860	0.860	126,000
2022-07-22	0.860	0.860	0.850	0.850	0.850	92,000
2022-07-21	0.900	0.900	0.870	0.870	0.870	90,000
2022-07-20	0.870	0.870	0.870	0.870	0.870	6,000
2022-07-19	0.870	0.900	0.870	0.880	0.880	216,800
2022-07-18	0.860	0.860	0.860	0.860	0.860	18,000
2022-07-15	0.860	0.880	0.860	0.880	0.880	48,000
2022-07-14	0.870	0.900	0.820	0.860	0.860	5,758,000
2022-07-13	0.900	0.900	0.900	0.900	0.900	0
2022-07-12	0.900	0.920	0.840	0.920	0.920	408,000
2022-07-11	0.880	0.900	0.860	0.880	0.880	145,200
2022-07-08	0.850	0.880	0.850	0.860	0.860	36,800
2022-07-07	0.870	0.930	0.830	0.860	0.860	127,600
2022-07-06	0.850	0.900	0.840	0.870	0.870	86,000
2022-07-05	0.890	0.890	0.890	0.890	0.890	20,000
2022-07-04	0.930	0.930	0.920	0.920	0.920	26,800
2022-06-30	0.820	0.940	0.820	0.930	0.930	650,000
2022-06-29	0.840	0.860	0.840	0.860	0.860	528,000
2022-06-28	0.800	0.850	0.780	0.840	0.840	2,028,400
2022-06-27	0.800	0.830	0.770	0.800	0.800	1,350,800
2022-06-24	0.780	0.820	0.750	0.820	0.820	546,000
2022-06-23	0.790	0.840	0.720	0.780	0.780	565,200
2022-06-22	0.720	0.800	0.670	0.790	0.790	764,800
2022-06-21	0.660	0.700	0.660	0.700	0.700	166,000
2022-06-20	0.690	0.690	0.600	0.690	0.690	896,000
2022-06-17	0.640	0.780	0.640	0.710	0.710	516,000
2022-06-16	0.670	0.680	0.610	0.670	0.670	4,363,600
2022-06-15	0.650	0.660	0.650	0.650	0.650	3,032,000
2022-06-14	0.670	0.670	0.630	0.650	0.650	3,062,000
2022-06-13	0.650	0.670	0.630	0.650	0.650	180,000
2022-06-10	0.650	0.650	0.610	0.650	0.650	184,000
2022-06-09	0.640	0.640	0.610	0.640	0.640	654,800
2022-06-08	0.620	0.640	0.610	0.630	0.630	184,000
2022-06-07	0.600	0.680	0.590	0.620	0.620	937,600
2022-06-06	0.600	0.700	0.590	0.700	0.700	3,827,600
2022-06-02	0.540	0.580	0.540	0.580	0.580	18,000
2022-06-01	0.590	0.590	0.550	0.580	0.580	246,000
2022-05-31	0.580	0.600	0.580	0.600	0.600	120,000

← NewerPage 18 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.