Angelalign Technology Inc. (HKG:6699)
Hong Kong · Delayed Price · Currency is HKD 66.55
+1.05 (1.60%)
At close: Mar 27, 2026
Angelalign Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 66.35 | 67.45 | 65.65 | 66.55 | 66.55 | 1.60% | 313,284 |
| Mar 26, 2026 | 66.10 | 66.85 | 64.95 | 65.50 | 65.50 | -2.02% | 558,020 |
| Mar 25, 2026 | 65.95 | 68.10 | 65.65 | 66.85 | 66.85 | 1.29% | 459,630 |
| Mar 24, 2026 | 66.90 | 67.20 | 63.80 | 66.00 | 66.00 | 1.30% | 543,800 |
| Mar 23, 2026 | 67.10 | 67.20 | 63.80 | 65.15 | 65.15 | -4.19% | 926,400 |
| Mar 20, 2026 | 70.15 | 70.15 | 67.45 | 68.00 | 68.00 | -3.00% | 496,000 |
| Mar 19, 2026 | 69.75 | 71.00 | 69.20 | 70.10 | 70.10 | -1.41% | 289,000 |
| Mar 18, 2026 | 70.05 | 71.30 | 69.75 | 71.10 | 71.10 | 0.85% | 104,001 |
| Mar 17, 2026 | 70.00 | 72.70 | 70.00 | 70.50 | 70.50 | -0.42% | 283,200 |
| Mar 16, 2026 | 70.55 | 71.20 | 69.15 | 70.80 | 70.80 | 0.85% | 120,681 |
| Mar 13, 2026 | 70.50 | 71.15 | 69.25 | 70.20 | 70.20 | -1.06% | 193,790 |
| Mar 12, 2026 | 73.10 | 73.80 | 69.55 | 70.95 | 70.95 | -0.35% | 360,820 |
| Mar 11, 2026 | 71.20 | 73.50 | 70.95 | 71.20 | 71.20 | 0.28% | 277,010 |
| Mar 10, 2026 | 67.00 | 71.65 | 67.00 | 71.00 | 71.00 | 3.35% | 720,325 |
| Mar 9, 2026 | 69.80 | 69.80 | 66.00 | 68.70 | 68.70 | -1.29% | 911,182 |
| Mar 6, 2026 | 69.40 | 70.45 | 69.10 | 69.60 | 69.60 | 0.29% | 293,820 |
| Mar 5, 2026 | 71.00 | 73.60 | 69.00 | 69.40 | 69.40 | -4.01% | 991,176 |
| Mar 4, 2026 | 73.00 | 73.00 | 70.90 | 72.30 | 72.30 | -1.03% | 633,020 |
| Mar 3, 2026 | 73.85 | 77.45 | 71.70 | 73.05 | 73.05 | -4.76% | 998,760 |
| Mar 2, 2026 | 74.00 | 76.95 | 70.55 | 76.70 | 76.70 | 1.52% | 654,630 |
| Feb 27, 2026 | 75.00 | 75.55 | 73.30 | 75.55 | 75.55 | 2.79% | 608,600 |
| Feb 26, 2026 | 75.20 | 75.50 | 71.15 | 73.50 | 73.50 | -2.52% | 1,050,600 |
| Feb 25, 2026 | 76.45 | 77.15 | 74.80 | 75.40 | 75.40 | -0.13% | 380,800 |
| Feb 24, 2026 | 74.15 | 75.80 | 73.50 | 75.50 | 75.50 | -1.18% | 555,462 |
| Feb 23, 2026 | 77.45 | 77.45 | 74.55 | 76.40 | 76.40 | 2.07% | 324,770 |
| Feb 20, 2026 | 75.10 | 76.50 | 74.00 | 74.85 | 74.85 | -0.40% | 172,000 |
| Feb 16, 2026 | 76.80 | 76.80 | 74.55 | 75.15 | 75.15 | -1.05% | 83,800 |
| Feb 13, 2026 | 76.70 | 77.00 | 74.65 | 75.95 | 75.95 | - | 328,856 |
| Feb 12, 2026 | 77.00 | 78.60 | 75.40 | 75.95 | 75.95 | -1.30% | 289,740 |
| Feb 11, 2026 | 74.50 | 78.85 | 74.15 | 76.95 | 76.95 | 5.41% | 1,998,712 |
| Feb 10, 2026 | 73.55 | 74.00 | 71.10 | 73.00 | 73.00 | -1.22% | 1,331,840 |
| Feb 9, 2026 | 73.95 | 74.45 | 73.15 | 73.90 | 73.90 | 0.89% | 484,666 |
| Feb 6, 2026 | 72.50 | 74.60 | 71.10 | 73.25 | 73.25 | 1.52% | 1,069,990 |
| Feb 5, 2026 | 70.20 | 73.75 | 70.20 | 72.15 | 72.15 | 2.78% | 1,571,860 |
| Feb 4, 2026 | 67.60 | 71.00 | 67.60 | 70.20 | 70.20 | 0.65% | 587,597 |
| Feb 3, 2026 | 66.25 | 70.20 | 66.25 | 69.75 | 69.75 | 4.18% | 426,530 |
| Feb 2, 2026 | 67.00 | 70.15 | 66.05 | 66.95 | 66.95 | -2.41% | 606,800 |
| Jan 30, 2026 | 68.50 | 71.20 | 67.75 | 68.60 | 68.60 | -1.58% | 376,300 |
| Jan 29, 2026 | 68.55 | 70.50 | 68.35 | 69.70 | 69.70 | 0.14% | 497,200 |
| Jan 28, 2026 | 69.80 | 70.20 | 67.50 | 69.60 | 69.60 | 1.02% | 636,400 |
| Jan 27, 2026 | 69.90 | 69.95 | 67.30 | 68.90 | 68.90 | -1.57% | 788,620 |
| Jan 26, 2026 | 69.15 | 70.90 | 69.00 | 70.00 | 70.00 | 1.23% | 720,988 |
| Jan 23, 2026 | 68.70 | 69.55 | 68.30 | 69.15 | 69.15 | 0.88% | 203,782 |
| Jan 22, 2026 | 70.10 | 70.25 | 68.20 | 68.55 | 68.55 | -2.42% | 312,600 |
| Jan 21, 2026 | 70.10 | 73.00 | 69.95 | 70.25 | 70.25 | 0.14% | 865,800 |
| Jan 20, 2026 | 67.00 | 70.90 | 67.00 | 70.15 | 70.15 | 5.81% | 1,337,613 |
| Jan 19, 2026 | 64.55 | 67.20 | 64.55 | 66.30 | 66.30 | -0.75% | 357,202 |
| Jan 16, 2026 | 66.00 | 66.90 | 65.55 | 66.80 | 66.80 | 1.21% | 283,000 |
| Jan 15, 2026 | 66.55 | 67.75 | 65.60 | 66.00 | 66.00 | -1.05% | 217,000 |
| Jan 14, 2026 | 67.55 | 68.30 | 65.50 | 66.70 | 66.70 | -0.15% | 443,600 |