Angelalign Technology Inc. (HKG:6699)
Hong Kong · Delayed Price · Currency is HKD 81.20
+2.40 (3.05%)
Oct 23, 2026, 4:08 PM HKT
Angelalign Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.50 | 81.45 | 77.35 | 81.20 | 81.20 | 3.05% | 264,400 |
| Oct 22, 2026 | 79.05 | 80.60 | 77.45 | 78.80 | 78.80 | -1.56% | 420,400 |
| Oct 21, 2026 | 82.95 | 82.95 | 79.30 | 80.05 | 80.05 | -1.29% | 349,049 |
| Oct 20, 2026 | 79.55 | 81.65 | 79.00 | 81.10 | 81.10 | 1.82% | 248,200 |
| Oct 16, 2026 | 80.00 | 81.80 | 79.05 | 79.65 | 79.65 | -0.44% | 362,600 |
| Oct 15, 2026 | 80.10 | 81.00 | 79.50 | 80.00 | 80.00 | -1.90% | 224,000 |
| Oct 14, 2026 | 82.80 | 82.80 | 80.80 | 81.55 | 81.55 | -0.61% | 244,600 |
| Oct 13, 2026 | 80.10 | 82.25 | 78.00 | 82.05 | 82.05 | 0.67% | 363,800 |
| Oct 12, 2026 | 81.05 | 82.45 | 80.40 | 81.50 | 81.50 | -0.97% | 366,707 |
| Oct 9, 2026 | 82.25 | 83.70 | 81.80 | 82.30 | 82.30 | -1.08% | 332,484 |
| Oct 8, 2026 | 83.20 | 84.25 | 82.70 | 83.20 | 83.20 | - | 216,800 |
| Oct 7, 2026 | 82.90 | 84.05 | 82.10 | 83.20 | 83.20 | -0.72% | 79,200 |
| Oct 6, 2026 | 82.35 | 84.55 | 82.35 | 83.80 | 83.80 | 0.66% | 101,600 |
| Oct 5, 2026 | 85.50 | 85.50 | 82.75 | 83.25 | 83.25 | -1.54% | 123,200 |
| Oct 2, 2026 | 85.45 | 85.45 | 82.35 | 84.55 | 84.55 | -1.00% | 370,200 |
| Sep 30, 2026 | 82.00 | 87.45 | 82.00 | 85.40 | 85.40 | 1.49% | 414,000 |
| Sep 29, 2026 | 83.60 | 85.50 | 82.85 | 84.15 | 84.15 | 0.30% | 445,800 |
| Sep 28, 2026 | 84.00 | 84.60 | 82.90 | 83.90 | 83.90 | -0.47% | 455,884 |
| Sep 25, 2026 | 84.50 | 84.50 | 81.20 | 84.30 | 84.30 | -0.47% | 165,600 |
| Sep 24, 2026 | 86.90 | 86.90 | 83.45 | 84.70 | 84.70 | -1.74% | 489,800 |
| Sep 23, 2026 | 87.15 | 87.40 | 85.60 | 86.20 | 86.20 | -1.15% | 381,800 |
| Sep 22, 2026 | 88.15 | 88.15 | 85.60 | 87.20 | 87.20 | 0.06% | 302,085 |
| Sep 21, 2026 | 86.60 | 88.70 | 86.05 | 87.15 | 87.15 | 0.69% | 311,000 |
| Sep 18, 2026 | 86.70 | 89.05 | 84.30 | 86.55 | 86.55 | -1.87% | 978,000 |
| Sep 17, 2026 | 89.00 | 89.00 | 86.45 | 88.20 | 88.20 | 0.92% | 393,825 |
| Sep 16, 2026 | 87.95 | 89.30 | 85.35 | 87.40 | 87.40 | -0.96% | 617,944 |
| Sep 15, 2026 | 88.20 | 90.50 | 87.55 | 88.25 | 88.25 | 0.06% | 400,800 |
| Sep 14, 2026 | 86.05 | 88.80 | 85.15 | 88.20 | 88.20 | 1.91% | 673,475 |
| Sep 11, 2026 | 91.60 | 91.60 | 85.60 | 86.55 | 86.55 | -5.51% | 1,136,600 |
| Sep 10, 2026 | 95.95 | 95.95 | 90.05 | 91.60 | 91.60 | 0.02% | 469,800 |
| Sep 9, 2026 | 94.80 | 97.20 | 93.70 | 96.15 | 91.58 | 1.42% | 593,311 |
| Sep 8, 2026 | 96.85 | 98.95 | 94.50 | 94.80 | 90.29 | -2.12% | 392,600 |
| Sep 7, 2026 | 98.70 | 99.00 | 96.80 | 96.85 | 92.25 | -1.87% | 315,935 |
| Sep 4, 2026 | 97.95 | 100.00 | 96.20 | 98.70 | 94.01 | 3.62% | 821,316 |
| Sep 3, 2026 | 96.50 | 98.00 | 95.00 | 95.25 | 90.72 | -1.30% | 476,000 |
| Sep 2, 2026 | 95.50 | 97.80 | 92.75 | 96.50 | 91.91 | 0.42% | 908,010 |
| Sep 1, 2026 | 91.55 | 98.95 | 91.35 | 96.10 | 91.53 | 6.78% | 2,147,100 |
| Aug 31, 2026 | 90.00 | 90.35 | 86.25 | 90.00 | 85.72 | 1.64% | 1,162,649 |
| Aug 28, 2026 | 87.25 | 89.85 | 86.60 | 88.55 | 84.34 | 1.08% | 640,000 |
| Aug 27, 2026 | 90.80 | 90.80 | 86.20 | 87.60 | 83.44 | -0.40% | 300,400 |
| Aug 26, 2026 | 87.85 | 89.65 | 86.95 | 87.95 | 83.77 | 0.11% | 505,450 |
| Aug 25, 2026 | 88.30 | 90.80 | 86.20 | 87.85 | 83.67 | -0.28% | 589,111 |
| Aug 24, 2026 | 90.40 | 91.30 | 85.40 | 88.10 | 83.91 | -3.08% | 541,720 |
| Aug 21, 2026 | 91.00 | 91.90 | 89.65 | 90.90 | 86.58 | -0.11% | 236,200 |
| Aug 20, 2026 | 91.50 | 92.55 | 90.10 | 91.00 | 86.67 | -0.11% | 651,600 |
| Aug 19, 2026 | 92.70 | 92.75 | 89.85 | 91.10 | 86.77 | -2.62% | 744,689 |
| Aug 18, 2026 | 95.00 | 96.75 | 93.20 | 93.55 | 89.10 | -1.53% | 310,312 |
| Aug 17, 2026 | 94.00 | 96.10 | 94.00 | 95.00 | 90.48 | 0.64% | 475,449 |
| Aug 14, 2026 | 96.95 | 96.95 | 92.65 | 94.40 | 89.91 | - | 483,163 |
| Aug 13, 2026 | 93.35 | 96.90 | 93.35 | 94.40 | 89.91 | 0.05% | 522,537 |