Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.405	0.410	0.400	0.410	0.410	156,000
2025-07-30	0.410	0.435	0.410	0.430	0.430	52,000
2025-07-29	0.400	0.410	0.400	0.410	0.410	252,000
2025-07-28	0.415	0.415	0.415	0.415	0.415	0
2025-07-25	0.410	0.415	0.405	0.415	0.415	170,000
2025-07-24	0.430	0.430	0.410	0.410	0.410	126,000
2025-07-23	0.435	0.435	0.435	0.435	0.435	1,600
2025-07-22	0.410	0.440	0.380	0.440	0.440	92,000
2025-07-21	0.400	0.400	0.400	0.400	0.400	114,000
2025-07-18	0.400	0.405	0.395	0.405	0.405	102,000
2025-07-17	0.395	0.420	0.395	0.410	0.410	580,000
2025-07-16	0.400	0.400	0.400	0.400	0.400	60,000
2025-07-15	0.410	0.410	0.400	0.400	0.400	390,000
2025-07-14	0.410	0.410	0.410	0.410	0.410	0
2025-07-11	0.410	0.430	0.400	0.410	0.410	534,000
2025-07-10	0.425	0.430	0.415	0.415	0.415	270,000
2025-07-09	0.425	0.430	0.415	0.415	0.415	1,356,000
2025-07-08	0.430	0.460	0.430	0.435	0.435	2,178,000
2025-07-07	0.445	0.475	0.445	0.475	0.475	570,000
2025-07-04	0.440	0.450	0.440	0.440	0.440	1,140,000
2025-07-03	0.440	0.475	0.420	0.475	0.475	2,016,000
2025-07-02	0.435	0.435	0.425	0.435	0.435	846,000
2025-06-30	0.450	0.475	0.430	0.430	0.430	750,000
2025-06-27	0.450	0.480	0.440	0.480	0.480	2,070,000
2025-06-26	0.455	0.455	0.450	0.450	0.450	1,020,000
2025-06-25	0.440	0.490	0.415	0.485	0.485	7,374,000
2025-06-24	0.445	0.475	0.420	0.430	0.430	8,634,000
2025-06-23	0.485	0.485	0.445	0.450	0.450	72,000
2025-06-20	0.480	0.480	0.425	0.425	0.425	276,000
2025-06-19	0.450	0.480	0.450	0.480	0.480	156,000
2025-06-18	0.405	0.485	0.405	0.470	0.470	30,000
2025-06-17	0.405	0.405	0.365	0.380	0.380	36,000
2025-06-16	0.410	0.415	0.405	0.410	0.410	162,000
2025-06-13	0.435	0.470	0.430	0.430	0.430	306,000
2025-06-12	0.450	0.450	0.440	0.440	0.440	252,000
2025-06-11	0.450	0.455	0.445	0.455	0.455	60,000
2025-06-10	0.470	0.470	0.450	0.450	0.450	366,000
2025-06-09	0.475	0.490	0.460	0.470	0.470	231,200
2025-06-06	0.460	0.475	0.460	0.475	0.475	2,208,000
2025-06-05	0.480	0.480	0.480	0.480	0.480	0
2025-06-04	0.480	0.480	0.480	0.480	0.480	13,200
2025-06-03	0.485	0.485	0.475	0.480	0.480	474,000
2025-06-02	0.480	0.485	0.480	0.480	0.480	174,000
2025-05-30	0.490	0.490	0.485	0.485	0.485	126,000
2025-05-29	0.490	0.490	0.490	0.490	0.490	0
2025-05-28	0.490	0.490	0.490	0.490	0.490	108,000
2025-05-27	0.490	0.490	0.490	0.490	0.490	24,000
2025-05-26	0.490	0.490	0.485	0.490	0.490	192,000
2025-05-23	0.490	0.490	0.485	0.490	0.490	48,000
2025-05-22	0.490	0.490	0.490	0.490	0.490	0
2025-05-21	0.490	0.490	0.490	0.490	0.490	6,000
2025-05-20	0.490	0.490	0.490	0.490	0.490	0
2025-05-19	0.495	0.500	0.490	0.490	0.490	252,000
2025-05-16	0.485	0.485	0.485	0.485	0.485	24,000
2025-05-15	0.495	0.495	0.480	0.495	0.495	96,000
2025-05-14	0.490	0.495	0.490	0.490	0.490	78,000
2025-05-13	0.490	0.495	0.490	0.495	0.495	24,000
2025-05-12	0.495	0.495	0.490	0.490	0.490	138,000
2025-05-09	0.500	0.500	0.500	0.500	0.500	12,000
2025-05-08	0.490	0.500	0.490	0.495	0.495	54,000

← NewerPage 6 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.