Angelalign Technology Inc. (HKG:6699)
Hong Kong · Delayed Price · Currency is HKD 67.50
+1.45 (2.20%)
Aug 15, 2025, 4:08 PM HKT
Angelalign Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.10 | 68.00 | 65.10 | 67.50 | 67.50 | 2.20% | 1,176,000 |
| Aug 14, 2025 | 67.05 | 68.30 | 65.90 | 66.05 | 66.05 | -1.86% | 1,547,115 |
| Aug 13, 2025 | 66.00 | 67.60 | 65.75 | 67.30 | 67.30 | 2.51% | 1,807,400 |
| Aug 12, 2025 | 66.00 | 69.75 | 65.20 | 65.65 | 65.65 | - | 2,171,200 |
| Aug 11, 2025 | 65.60 | 66.25 | 62.85 | 65.65 | 65.65 | 1.31% | 1,670,815 |
| Aug 8, 2025 | 67.05 | 67.05 | 63.20 | 64.80 | 64.80 | -3.36% | 1,932,915 |
| Aug 7, 2025 | 67.50 | 68.35 | 65.40 | 67.05 | 67.05 | -0.81% | 3,818,900 |
| Aug 6, 2025 | 62.80 | 71.40 | 62.80 | 67.60 | 67.60 | 18.29% | 13,448,896 |
| Aug 5, 2025 | 56.95 | 57.35 | 55.85 | 57.15 | 57.15 | 0.35% | 374,070 |
| Aug 4, 2025 | 55.60 | 57.00 | 54.60 | 56.95 | 56.95 | 1.42% | 730,280 |
| Aug 1, 2025 | 59.85 | 59.85 | 55.80 | 56.15 | 56.15 | -4.83% | 1,548,160 |
| Jul 31, 2025 | 58.10 | 60.70 | 57.40 | 59.00 | 59.00 | 1.55% | 1,818,959 |
| Jul 30, 2025 | 58.50 | 60.85 | 57.05 | 58.10 | 58.10 | 0.09% | 2,323,988 |
| Jul 29, 2025 | 57.65 | 58.05 | 56.00 | 58.05 | 58.05 | 0.09% | 810,650 |
| Jul 28, 2025 | 59.35 | 59.40 | 57.30 | 58.00 | 58.00 | -0.60% | 788,658 |
| Jul 25, 2025 | 57.75 | 61.80 | 57.75 | 58.35 | 58.35 | 1.30% | 3,391,800 |
| Jul 24, 2025 | 56.90 | 58.00 | 55.90 | 57.60 | 57.60 | 3.04% | 1,324,745 |
| Jul 23, 2025 | 52.80 | 56.70 | 52.80 | 55.90 | 55.90 | 5.97% | 1,731,765 |
| Jul 22, 2025 | 53.00 | 53.50 | 52.45 | 52.75 | 52.75 | -1.12% | 455,530 |
| Jul 21, 2025 | 53.70 | 54.10 | 52.35 | 53.35 | 53.35 | 0.76% | 378,670 |
| Jul 18, 2025 | 53.30 | 54.35 | 52.40 | 52.95 | 52.95 | -1.30% | 654,815 |
| Jul 17, 2025 | 52.80 | 53.65 | 52.00 | 53.65 | 53.65 | 2.98% | 834,152 |
| Jul 16, 2025 | 55.50 | 55.60 | 51.60 | 52.10 | 52.10 | -5.36% | 1,562,410 |
| Jul 15, 2025 | 55.60 | 55.65 | 54.50 | 55.05 | 55.05 | 0.27% | 651,420 |
| Jul 14, 2025 | 54.75 | 55.15 | 54.40 | 54.90 | 54.90 | 0.27% | 443,160 |
| Jul 11, 2025 | 54.80 | 55.85 | 54.55 | 54.75 | 54.75 | -0.09% | 517,748 |
| Jul 10, 2025 | 55.50 | 55.90 | 54.75 | 54.80 | 54.80 | -0.36% | 246,354 |
| Jul 9, 2025 | 55.30 | 56.60 | 54.30 | 55.00 | 55.00 | 0.18% | 737,800 |
| Jul 8, 2025 | 54.75 | 55.10 | 54.10 | 54.90 | 54.90 | -1.26% | 563,600 |
| Jul 7, 2025 | 57.20 | 57.20 | 54.50 | 55.60 | 55.60 | -2.54% | 621,000 |
| Jul 4, 2025 | 57.95 | 57.95 | 55.70 | 57.05 | 57.05 | -1.04% | 385,400 |
| Jul 3, 2025 | 59.00 | 59.00 | 57.10 | 57.65 | 57.65 | -0.26% | 208,311 |
| Jul 2, 2025 | 56.90 | 58.90 | 56.65 | 57.80 | 57.80 | 2.21% | 545,020 |
| Jun 30, 2025 | 57.25 | 57.80 | 56.15 | 56.55 | 56.55 | -1.39% | 447,000 |
| Jun 27, 2025 | 57.00 | 57.65 | 56.10 | 57.35 | 57.35 | 0.61% | 307,792 |
| Jun 26, 2025 | 58.05 | 58.05 | 56.40 | 57.00 | 57.00 | -0.78% | 309,010 |
| Jun 25, 2025 | 57.80 | 58.45 | 57.15 | 57.45 | 57.45 | -0.35% | 508,000 |
| Jun 24, 2025 | 56.00 | 58.00 | 55.65 | 57.65 | 57.65 | 2.85% | 444,848 |
| Jun 23, 2025 | 53.95 | 56.10 | 53.95 | 56.05 | 56.05 | 1.26% | 243,959 |
| Jun 20, 2025 | 54.45 | 55.60 | 53.75 | 55.35 | 55.35 | 1.65% | 533,440 |
| Jun 19, 2025 | 56.50 | 56.80 | 53.90 | 54.45 | 54.45 | -4.14% | 616,200 |
| Jun 18, 2025 | 57.00 | 57.15 | 55.85 | 56.80 | 56.80 | -1.30% | 262,400 |
| Jun 17, 2025 | 56.90 | 58.55 | 56.75 | 57.55 | 57.55 | -0.78% | 421,600 |
| Jun 16, 2025 | 57.65 | 58.30 | 56.40 | 58.00 | 58.00 | 0.61% | 352,200 |
| Jun 13, 2025 | 58.30 | 58.50 | 57.00 | 57.65 | 57.65 | -1.71% | 562,600 |
| Jun 12, 2025 | 57.55 | 59.50 | 57.55 | 58.65 | 58.65 | 1.38% | 747,600 |
| Jun 11, 2025 | 57.40 | 58.50 | 57.35 | 57.85 | 57.85 | 0.78% | 505,400 |
| Jun 10, 2025 | 57.35 | 58.65 | 56.70 | 57.40 | 57.40 | 0.09% | 961,400 |
| Jun 9, 2025 | 56.55 | 58.60 | 55.80 | 57.35 | 57.35 | 2.41% | 949,000 |
| Jun 6, 2025 | 55.30 | 57.30 | 53.80 | 56.00 | 56.00 | 0.90% | 792,800 |