Angelalign Technology Inc. (HKG:6699)
Hong Kong · Delayed Price · Currency is HKD 90.90
-0.10 (-0.11%)
Aug 21, 2026, 4:08 PM HKT
Angelalign Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 91.00 | 91.90 | 89.65 | 91.05 | - | 0.05% | 186,000 |
| Aug 20, 2026 | 91.50 | 92.55 | 90.10 | 91.00 | 91.00 | -0.11% | 651,600 |
| Aug 19, 2026 | 92.70 | 92.75 | 89.85 | 91.10 | 91.10 | -2.62% | 744,689 |
| Aug 18, 2026 | 95.00 | 96.75 | 93.20 | 93.55 | 93.55 | -1.53% | 310,312 |
| Aug 17, 2026 | 94.00 | 96.10 | 94.00 | 95.00 | 95.00 | 0.64% | 475,449 |
| Aug 14, 2026 | 96.95 | 96.95 | 92.65 | 94.40 | 94.40 | - | 483,163 |
| Aug 13, 2026 | 93.35 | 96.90 | 93.35 | 94.40 | 94.40 | 0.05% | 522,537 |
| Aug 12, 2026 | 94.00 | 95.35 | 93.10 | 94.35 | 94.35 | 0.37% | 442,000 |
| Aug 11, 2026 | 91.90 | 96.35 | 91.40 | 94.00 | 94.00 | 2.29% | 821,911 |
| Aug 10, 2026 | 92.45 | 93.30 | 89.50 | 91.90 | 91.90 | 0.05% | 1,189,800 |
| Aug 7, 2026 | 93.50 | 95.15 | 90.15 | 91.85 | 91.85 | -0.16% | 652,400 |
| Aug 6, 2026 | 93.65 | 94.45 | 90.50 | 92.00 | 92.00 | -2.85% | 865,015 |
| Aug 5, 2026 | 96.60 | 99.75 | 94.15 | 94.70 | 94.70 | -1.97% | 1,240,000 |
| Aug 4, 2026 | 94.25 | 96.70 | 92.35 | 96.60 | 96.60 | 2.49% | 1,630,392 |
| Aug 3, 2026 | 86.45 | 97.00 | 85.35 | 94.25 | 94.25 | 17.96% | 3,828,209 |
| Jul 31, 2026 | 78.10 | 80.45 | 78.10 | 79.90 | 79.90 | 0.38% | 507,600 |
| Jul 30, 2026 | 79.90 | 81.70 | 78.40 | 79.60 | 79.60 | -0.13% | 506,860 |
| Jul 29, 2026 | 80.25 | 82.00 | 78.45 | 79.70 | 79.70 | -0.69% | 561,301 |
| Jul 28, 2026 | 76.70 | 80.60 | 76.70 | 80.25 | 80.25 | 1.65% | 370,710 |
| Jul 27, 2026 | 78.40 | 79.55 | 76.95 | 78.95 | 78.95 | 0.77% | 184,690 |
| Jul 24, 2026 | 79.50 | 79.50 | 78.00 | 78.35 | 78.35 | -1.57% | 318,820 |
| Jul 23, 2026 | 78.50 | 81.15 | 78.50 | 79.60 | 79.60 | -0.13% | 407,937 |
| Jul 22, 2026 | 80.70 | 82.90 | 79.50 | 79.70 | 79.70 | 0.76% | 599,790 |
| Jul 21, 2026 | 78.00 | 80.75 | 77.00 | 79.10 | 79.10 | 1.28% | 1,224,341 |
| Jul 20, 2026 | 76.00 | 79.45 | 74.50 | 78.10 | 78.10 | 4.90% | 1,179,199 |
| Jul 17, 2026 | 76.30 | 76.95 | 73.25 | 74.45 | 74.45 | -2.49% | 653,000 |
| Jul 16, 2026 | 76.35 | 78.60 | 75.45 | 76.35 | 76.35 | 1.66% | 492,600 |
| Jul 15, 2026 | 75.00 | 76.80 | 72.60 | 75.10 | 75.10 | 2.39% | 534,220 |
| Jul 14, 2026 | 76.65 | 76.65 | 72.40 | 73.35 | 73.35 | -0.34% | 419,420 |
| Jul 13, 2026 | 75.00 | 77.30 | 73.20 | 73.60 | 73.60 | 0.27% | 844,988 |
| Jul 10, 2026 | 78.70 | 78.70 | 71.80 | 73.40 | 73.40 | 2.66% | 531,789 |
| Jul 9, 2026 | 74.75 | 74.75 | 70.70 | 71.50 | 71.50 | -4.41% | 737,890 |
| Jul 8, 2026 | 76.25 | 76.55 | 74.25 | 74.80 | 74.80 | -1.77% | 321,400 |
| Jul 7, 2026 | 75.85 | 79.25 | 74.45 | 76.15 | 76.15 | 0.59% | 431,800 |
| Jul 6, 2026 | 78.00 | 83.15 | 73.90 | 75.70 | 75.70 | 1.00% | 595,111 |
| Jul 3, 2026 | 71.40 | 76.45 | 71.25 | 74.95 | 74.95 | 4.97% | 1,130,594 |
| Jul 2, 2026 | 67.00 | 72.50 | 67.00 | 71.40 | 71.40 | 7.69% | 828,070 |
| Jun 30, 2026 | 68.90 | 68.90 | 65.35 | 66.30 | 66.30 | -3.77% | 571,600 |
| Jun 29, 2026 | 67.00 | 69.55 | 66.00 | 68.90 | 68.90 | 2.84% | 324,600 |
| Jun 26, 2026 | 69.00 | 69.95 | 65.70 | 67.00 | 67.00 | -0.37% | 615,005 |
| Jun 25, 2026 | 65.85 | 67.50 | 65.05 | 67.25 | 67.25 | 0.30% | 431,055 |
| Jun 24, 2026 | 67.85 | 68.15 | 66.30 | 67.05 | 67.05 | -0.96% | 452,870 |
| Jun 23, 2026 | 67.75 | 68.35 | 67.25 | 67.70 | 67.70 | -0.07% | 237,660 |
| Jun 22, 2026 | 68.50 | 68.50 | 65.60 | 67.75 | 67.75 | -1.09% | 706,420 |
| Jun 18, 2026 | 70.00 | 70.00 | 66.75 | 68.50 | 68.50 | -1.58% | 861,800 |
| Jun 17, 2026 | 69.45 | 69.80 | 67.80 | 69.60 | 69.60 | 0.72% | 295,339 |
| Jun 16, 2026 | 71.70 | 71.70 | 68.30 | 69.10 | 69.10 | -1.22% | 482,190 |
| Jun 15, 2026 | 70.05 | 70.60 | 68.80 | 69.95 | 69.95 | 0.07% | 255,881 |
| Jun 12, 2026 | 71.00 | 71.00 | 69.30 | 69.90 | 69.90 | 0.22% | 157,400 |
| Jun 11, 2026 | 71.10 | 71.15 | 68.60 | 69.75 | 69.75 | -1.97% | 402,440 |