Angelalign Technology Inc. (HKG:6699)
Hong Kong · Delayed Price · Currency is HKD 70.25
+0.10 (0.14%)
Jan 21, 2026, 4:08 PM HKT
Angelalign Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 70.10 | 73.00 | 69.95 | 70.60 | - | 0.64% | 595,200 |
| 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 |
| Jan 13, 2026 | 63.30 | 67.90 | 63.30 | 66.80 | 66.80 | 0.30% | 596,610 |
| Jan 12, 2026 | 67.00 | 68.65 | 64.85 | 66.60 | 66.60 | -0.30% | 927,020 |
| Jan 9, 2026 | 67.95 | 68.70 | 65.65 | 66.80 | 66.80 | -1.69% | 494,000 |
| Jan 8, 2026 | 65.70 | 69.25 | 65.60 | 67.95 | 67.95 | 3.42% | 1,046,000 |
| Jan 7, 2026 | 61.50 | 67.00 | 61.50 | 65.70 | 65.70 | 5.20% | 1,435,550 |
| Jan 6, 2026 | 62.05 | 62.80 | 61.15 | 62.45 | 62.45 | 1.05% | 977,049 |
| Jan 5, 2026 | 60.80 | 63.75 | 60.80 | 61.80 | 61.80 | 1.48% | 530,990 |
| Jan 2, 2026 | 59.60 | 61.35 | 58.60 | 60.90 | 60.90 | 2.18% | 120,636 |
| Dec 31, 2025 | 60.00 | 60.25 | 59.20 | 59.60 | 59.60 | -0.58% | 190,200 |
| Dec 30, 2025 | 61.00 | 61.00 | 59.40 | 59.95 | 59.95 | -0.91% | 1,241,400 |
| Dec 29, 2025 | 60.65 | 61.35 | 60.20 | 60.50 | 60.50 | -0.25% | 247,800 |
| Dec 24, 2025 | 61.30 | 61.30 | 60.20 | 60.65 | 60.65 | -0.57% | 93,800 |
| Dec 23, 2025 | 61.50 | 61.50 | 60.30 | 61.00 | 61.00 | -0.65% | 304,400 |
| Dec 22, 2025 | 63.00 | 63.00 | 60.70 | 61.40 | 61.40 | -1.37% | 219,200 |
| Dec 19, 2025 | 63.00 | 63.00 | 61.45 | 62.25 | 62.25 | 0.57% | 163,532 |
| Dec 18, 2025 | 61.15 | 62.60 | 60.85 | 61.90 | 61.90 | 1.23% | 392,800 |
| Dec 17, 2025 | 60.35 | 61.65 | 60.05 | 61.15 | 61.15 | 1.49% | 158,800 |
| Dec 16, 2025 | 60.60 | 60.80 | 58.85 | 60.25 | 60.25 | -0.82% | 379,653 |
| Dec 15, 2025 | 60.20 | 61.75 | 59.95 | 60.75 | 60.75 | 0.33% | 457,588 |
| Dec 12, 2025 | 58.40 | 60.80 | 58.40 | 60.55 | 60.55 | 2.89% | 240,860 |
| Dec 11, 2025 | 60.40 | 60.40 | 58.60 | 58.85 | 58.85 | -1.75% | 321,080 |
| Dec 10, 2025 | 60.35 | 60.35 | 59.35 | 59.90 | 59.90 | -0.08% | 143,657 |
| Dec 9, 2025 | 60.90 | 60.90 | 59.30 | 59.95 | 59.95 | -0.50% | 353,000 |
| Dec 8, 2025 | 60.90 | 61.30 | 59.70 | 60.25 | 60.25 | -1.07% | 504,050 |
| Dec 5, 2025 | 60.65 | 61.20 | 59.80 | 60.90 | 60.90 | 0.83% | 304,000 |
| Dec 4, 2025 | 61.15 | 61.15 | 59.50 | 60.40 | 60.40 | -0.66% | 279,358 |
| Dec 3, 2025 | 60.60 | 61.50 | 60.00 | 60.80 | 60.80 | -0.49% | 412,564 |
| Dec 2, 2025 | 61.50 | 61.70 | 60.55 | 61.10 | 61.10 | -0.65% | 501,592 |
| Dec 1, 2025 | 61.95 | 62.70 | 61.35 | 61.50 | 61.50 | -1.13% | 150,400 |
| Nov 28, 2025 | 60.90 | 62.30 | 60.90 | 62.20 | 62.20 | 2.13% | 192,160 |
| Nov 27, 2025 | 60.30 | 61.10 | 59.80 | 60.90 | 60.90 | 0.74% | 188,800 |
| Nov 26, 2025 | 61.80 | 62.65 | 59.80 | 60.45 | 60.45 | -2.34% | 1,176,070 |
| Nov 25, 2025 | 63.00 | 63.30 | 61.25 | 61.90 | 61.90 | -1.20% | 402,350 |
| Nov 24, 2025 | 62.25 | 62.75 | 61.50 | 62.65 | 62.65 | 0.64% | 453,819 |
| Nov 21, 2025 | 63.10 | 63.15 | 61.20 | 62.25 | 62.25 | -2.73% | 777,550 |
| Nov 20, 2025 | 65.65 | 65.65 | 63.25 | 64.00 | 64.00 | -1.23% | 386,200 |
| Nov 19, 2025 | 66.00 | 66.05 | 63.70 | 64.80 | 64.80 | -0.61% | 569,217 |
| Nov 18, 2025 | 67.00 | 67.00 | 64.25 | 65.20 | 65.20 | -1.58% | 635,800 |
| Nov 17, 2025 | 67.45 | 67.45 | 65.15 | 66.25 | 66.25 | -1.78% | 335,400 |
| Nov 14, 2025 | 68.70 | 68.70 | 66.60 | 67.45 | 67.45 | -1.68% | 802,800 |
| Nov 13, 2025 | 69.35 | 70.10 | 67.80 | 68.60 | 68.60 | -1.08% | 1,129,000 |
| Nov 12, 2025 | 69.80 | 70.25 | 68.10 | 69.35 | 69.35 | 0.14% | 640,028 |
| Nov 11, 2025 | 67.80 | 70.05 | 67.60 | 69.25 | 69.25 | 1.84% | 1,107,100 |
| Nov 10, 2025 | 66.70 | 68.95 | 66.00 | 68.00 | 68.00 | 1.04% | 509,600 |