Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.610	0.610	0.590	0.600	0.600	138,800
2022-05-27	0.590	0.620	0.560	0.610	0.610	2,170,000
2022-05-26	0.590	0.590	0.590	0.590	0.590	48,000
2022-05-25	0.580	0.580	0.580	0.580	0.580	228,000
2022-05-24	0.550	0.580	0.540	0.570	0.570	24,000
2022-05-23	0.580	0.580	0.510	0.570	0.570	9,786,000
2022-05-20	0.600	0.600	0.600	0.600	0.600	54,000
2022-05-19	0.550	0.620	0.550	0.620	0.620	3,064,000
2022-05-18	0.500	0.540	0.500	0.540	0.540	438,000
2022-05-17	0.530	0.530	0.530	0.530	0.530	258,000
2022-05-16	0.540	0.540	0.540	0.540	0.540	42,000
2022-05-13	0.550	0.580	0.540	0.540	0.540	46,000
2022-05-12	0.580	0.600	0.530	0.580	0.580	336,400
2022-05-11	0.520	0.580	0.510	0.580	0.580	2,466,800
2022-05-10	0.480	0.530	0.480	0.510	0.510	1,677,600
2022-05-06	0.455	0.470	0.450	0.470	0.470	358,000
2022-05-05	0.430	0.455	0.430	0.455	0.455	120,000
2022-05-04	0.425	0.430	0.425	0.430	0.430	144,000
2022-05-03	0.445	0.450	0.415	0.425	0.425	826,000
2022-04-29	0.405	0.440	0.395	0.440	0.440	900,000
2022-04-28	0.430	0.430	0.380	0.405	0.405	258,000
2022-04-27	0.430	0.440	0.405	0.430	0.430	506,000
2022-04-26	0.430	0.440	0.430	0.435	0.435	66,000
2022-04-25	0.425	0.425	0.425	0.425	0.425	13,224,000
2022-04-22	0.405	0.440	0.395	0.405	0.405	170,800
2022-04-21	0.370	0.400	0.370	0.400	0.400	1,064,000
2022-04-20	0.425	0.440	0.280	0.370	0.370	32,965,200
2022-04-19	0.425	0.450	0.425	0.445	0.445	66,000
2022-04-14	0.425	0.465	0.420	0.455	0.455	492,000
2022-04-13	0.460	0.460	0.460	0.460	0.460	0
2022-04-12	0.445	0.470	0.440	0.465	0.465	582,000
2022-04-11	0.445	0.445	0.445	0.445	0.445	0
2022-04-08	0.410	0.445	0.405	0.445	0.445	48,000
2022-04-07	0.445	0.445	0.445	0.445	0.445	6,000
2022-04-06	0.385	0.465	0.385	0.420	0.420	312,000
2022-04-04	0.375	0.420	0.375	0.410	0.410	513,600
2022-04-01	0.370	0.420	0.355	0.420	0.420	3,468,000
2022-03-31	0.400	0.400	0.400	0.400	0.400	90,400
2022-03-30	0.415	0.415	0.385	0.385	0.385	2,826,000
2022-03-29	0.415	0.415	0.415	0.415	0.415	6,000
2022-03-28	0.375	0.405	0.375	0.405	0.405	2,706,000
2022-03-25	0.400	0.405	0.400	0.405	0.405	46,000
2022-03-23	0.380	0.400	0.365	0.395	0.395	2,850,000
2022-03-22	0.385	0.400	0.360	0.400	0.400	2,826,000
2022-03-21	0.350	0.385	0.350	0.385	0.385	390,000
2022-03-18	0.310	0.360	0.300	0.360	0.360	3,394,000
2022-03-17	0.320	0.350	0.295	0.350	0.350	3,474,000
2022-03-16	0.315	0.320	0.300	0.310	0.310	120,800
2022-03-15	0.285	0.330	0.275	0.315	0.315	450,000
2022-03-14	0.365	0.400	0.320	0.320	0.320	972,000
2022-03-11	0.400	0.400	0.350	0.385	0.385	186,000
2022-03-10	0.400	0.400	0.375	0.400	0.400	96,000
2022-03-09	0.400	0.430	0.390	0.400	0.400	6,000
2022-03-08	0.420	0.420	0.385	0.400	0.400	60,000
2022-03-07	0.435	0.520	0.390	0.410	0.410	4,416,000
2022-03-04	0.415	0.440	0.415	0.435	0.435	44,400
2022-03-03	0.430	0.450	0.430	0.440	0.440	312,000
2022-03-02	0.415	0.430	0.415	0.425	0.425	158,600
2022-03-01	0.460	0.480	0.430	0.435	0.435	8,102,400
2022-02-28	0.430	0.470	0.400	0.460	0.460	4,800,000

← NewerPage 19 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.