Al Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.500	0.500	0.490	0.500	0.500	150,000
2025-05-06	0.500	0.500	0.500	0.500	0.500	30,800
2025-05-02	0.490	0.500	0.485	0.500	0.500	66,000
2025-04-30	0.510	0.530	0.500	0.500	0.500	144,000
2025-04-29	0.495	0.510	0.495	0.510	0.510	84,000
2025-04-28	0.510	0.510	0.495	0.495	0.495	36,000
2025-04-25	0.500	0.510	0.500	0.510	0.510	66,000
2025-04-24	0.500	0.500	0.485	0.485	0.485	420,000
2025-04-23	0.500	0.540	0.495	0.500	0.500	300,000
2025-04-22	0.510	0.510	0.500	0.510	0.510	306,000
2025-04-17	0.490	0.540	0.490	0.540	0.540	66,000
2025-04-16	0.510	0.510	0.500	0.500	0.500	1,074,000
2025-04-15	0.540	0.540	0.520	0.540	0.540	1,458,000
2025-04-14	0.550	0.550	0.550	0.550	0.550	0
2025-04-11	0.550	0.550	0.550	0.550	0.550	0
2025-04-10	0.550	0.550	0.530	0.550	0.550	210,000
2025-04-09	0.500	0.550	0.480	0.540	0.540	270,000
2025-04-08	0.490	0.500	0.490	0.500	0.500	306,000
2025-04-07	0.510	0.510	0.490	0.490	0.490	372,000
2025-04-03	0.530	0.560	0.520	0.550	0.550	120,000
2025-04-02	0.560	0.560	0.560	0.560	0.560	606,000
2025-04-01	0.570	0.580	0.520	0.570	0.570	1,302,000
2025-03-31	0.530	0.630	0.530	0.630	0.630	1,230,000
2025-03-28	0.500	0.600	0.500	0.590	0.590	864,000
2025-03-27	0.540	0.540	0.500	0.530	0.530	72,000
2025-03-26	0.510	0.520	0.500	0.510	0.510	354,000
2025-03-25	0.500	0.550	0.500	0.530	0.530	390,000
2025-03-24	0.500	0.520	0.500	0.500	0.500	174,000
2025-03-21	0.500	0.560	0.500	0.520	0.520	258,000
2025-03-20	0.510	0.520	0.500	0.510	0.510	222,000
2025-03-19	0.510	0.510	0.495	0.500	0.500	402,000
2025-03-18	0.540	0.540	0.510	0.510	0.510	258,000
2025-03-17	0.520	0.520	0.500	0.520	0.520	72,000
2025-03-14	0.540	0.540	0.530	0.530	0.530	30,000
2025-03-13	0.510	0.540	0.500	0.540	0.540	114,000
2025-03-12	0.510	0.530	0.510	0.530	0.530	42,000
2025-03-11	0.530	0.530	0.490	0.510	0.510	162,000
2025-03-10	0.530	0.550	0.530	0.550	0.550	36,000
2025-03-07	0.530	0.550	0.530	0.550	0.550	192,000
2025-03-06	0.530	0.560	0.530	0.540	0.540	168,000
2025-03-05	0.520	0.540	0.520	0.540	0.540	78,000
2025-03-04	0.510	0.540	0.510	0.540	0.540	192,000
2025-03-03	0.480	0.560	0.480	0.530	0.530	684,000
2025-02-28	0.485	0.485	0.480	0.480	0.480	114,000
2025-02-27	0.480	0.485	0.480	0.480	0.480	252,000
2025-02-26	0.500	0.500	0.480	0.480	0.480	378,000
2025-02-25	0.500	0.500	0.480	0.485	0.485	1,224,000
2025-02-24	0.570	0.570	0.500	0.500	0.500	2,724,000
2025-02-21	0.550	0.550	0.540	0.550	0.550	68,000
2025-02-20	0.570	0.600	0.560	0.580	0.580	240,000
2025-02-19	0.590	0.590	0.540	0.550	0.550	198,000
2025-02-18	0.580	0.600	0.570	0.580	0.580	276,000
2025-02-17	0.610	0.610	0.560	0.600	0.600	624,000
2025-02-14	0.540	0.620	0.540	0.610	0.610	426,000
2025-02-13	0.520	0.590	0.520	0.540	0.540	348,000
2025-02-12	0.530	0.550	0.530	0.550	0.550	150,000
2025-02-11	0.550	0.550	0.530	0.550	0.550	138,000
2025-02-10	0.550	0.580	0.530	0.550	0.550	36,000
2025-02-07	0.540	0.550	0.540	0.550	0.550	60,000
2025-02-06	0.540	0.540	0.540	0.540	0.540	66,000

← NewerPage 7 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.