Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.280	0.280	0.280	0.280	0.280	6,000
2025-10-24	0.275	0.280	0.270	0.280	0.280	432,000
2025-10-23	0.285	0.285	0.285	0.285	0.285	6,000
2025-10-22	0.295	0.295	0.295	0.295	0.295	0
2025-10-21	0.300	0.300	0.290	0.295	0.295	66,000
2025-10-20	0.305	0.305	0.305	0.305	0.305	12,000
2025-10-17	0.300	0.300	0.290	0.290	0.290	168,000
2025-10-16	0.300	0.300	0.300	0.300	0.300	0
2025-10-15	0.305	0.305	0.300	0.300	0.300	72,000
2025-10-14	0.305	0.310	0.295	0.300	0.300	1,068,000
2025-10-13	0.340	0.340	0.295	0.310	0.310	6,072,000
2025-10-10	0.365	0.365	0.330	0.345	0.345	1,642,000
2025-10-09	0.330	0.375	0.330	0.365	0.365	162,000
2025-10-08	0.330	0.340	0.320	0.335	0.335	324,000
2025-10-06	0.340	0.340	0.340	0.340	0.340	186,000
2025-10-03	0.335	0.345	0.335	0.345	0.345	93,600
2025-10-02	0.345	0.345	0.335	0.335	0.335	266,400
2025-09-30	0.350	0.350	0.340	0.345	0.345	102,400
2025-09-29	0.350	0.370	0.350	0.365	0.365	894,000
2025-09-26	0.350	0.365	0.350	0.365	0.365	96,000
2025-09-25	0.360	0.360	0.350	0.350	0.350	738,000
2025-09-24	0.365	0.370	0.365	0.370	0.370	54,000
2025-09-23	0.370	0.375	0.370	0.375	0.375	54,000
2025-09-22	0.390	0.390	0.390	0.390	0.390	0
2025-09-19	0.390	0.390	0.390	0.390	0.390	0
2025-09-18	0.390	0.390	0.390	0.390	0.390	0
2025-09-17	0.390	0.390	0.390	0.390	0.390	24,000
2025-09-16	0.385	0.410	0.370	0.370	0.370	240,000
2025-09-15	0.400	0.400	0.370	0.370	0.370	138,000
2025-09-12	0.380	0.390	0.380	0.380	0.380	72,000
2025-09-11	0.380	0.380	0.380	0.380	0.380	18,000
2025-09-10	0.380	0.400	0.380	0.390	0.390	208,000
2025-09-09	0.370	0.375	0.365	0.370	0.370	114,000
2025-09-08	0.370	0.390	0.370	0.370	0.370	192,000
2025-09-05	0.385	0.385	0.370	0.370	0.370	42,000
2025-09-04	0.385	0.385	0.385	0.385	0.385	0
2025-09-03	0.385	0.385	0.385	0.385	0.385	30,000
2025-09-02	0.375	0.385	0.370	0.385	0.385	486,000
2025-09-01	0.390	0.390	0.380	0.390	0.390	258,000
2025-08-29	0.400	0.400	0.400	0.400	0.400	630,000
2025-08-28	0.375	0.410	0.350	0.410	0.410	194,800
2025-08-27	0.385	0.385	0.375	0.380	0.380	258,000
2025-08-26	0.390	0.390	0.385	0.385	0.385	132,000
2025-08-25	0.395	0.400	0.395	0.395	0.395	342,000
2025-08-22	0.395	0.400	0.390	0.390	0.390	1,140,000
2025-08-21	0.395	0.395	0.395	0.395	0.395	90,000
2025-08-20	0.395	0.395	0.395	0.395	0.395	138,000
2025-08-19	0.395	0.395	0.395	0.395	0.395	0
2025-08-18	0.400	0.400	0.400	0.400	0.400	128,400
2025-08-15	0.390	0.400	0.390	0.400	0.400	72,000
2025-08-14	0.390	0.390	0.390	0.390	0.390	18,000
2025-08-13	0.400	0.400	0.395	0.395	0.395	378,000
2025-08-12	0.400	0.400	0.390	0.400	0.400	870,000
2025-08-11	0.400	0.400	0.400	0.400	0.400	60,000
2025-08-08	0.430	0.430	0.430	0.430	0.430	0
2025-08-07	0.400	0.430	0.400	0.430	0.430	680,400
2025-08-06	0.410	0.410	0.410	0.410	0.410	0
2025-08-05	0.390	0.410	0.390	0.410	0.410	71,200
2025-08-04	0.405	0.405	0.405	0.405	0.405	126,000
2025-08-01	0.410	0.410	0.390	0.395	0.395	360,000

← NewerPage 5 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.