Angelalign Technology Inc. (HKG:6699)
Hong Kong · Delayed Price · Currency is HKD 78.90
-0.50 (-0.63%)
Nov 13, 2026, 9:44 AM HKT
Angelalign Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 78.70 | 78.90 | 78.20 | 78.90 | 78.90 | -0.63% | 14,650 |
| Nov 12, 2026 | 80.15 | 80.35 | 77.55 | 79.40 | 79.40 | -1.98% | 364,223 |
| Nov 11, 2026 | 81.35 | 81.95 | 80.30 | 81.00 | 81.00 | -0.92% | 206,800 |
| Nov 10, 2026 | 79.25 | 82.85 | 79.25 | 81.75 | 81.75 | 3.15% | 400,200 |
| Nov 9, 2026 | 79.10 | 81.90 | 78.00 | 79.25 | 79.25 | 0.25% | 400,600 |
| Nov 6, 2026 | 76.95 | 82.90 | 76.95 | 79.05 | 79.05 | -1.25% | 575,855 |
| Nov 5, 2026 | 79.80 | 80.75 | 78.55 | 80.05 | 80.05 | 2.04% | 299,100 |
| Nov 4, 2026 | 76.10 | 78.75 | 76.05 | 78.45 | 78.45 | 1.69% | 297,753 |
| Nov 3, 2026 | 78.00 | 78.00 | 76.25 | 77.15 | 77.15 | -0.39% | 292,947 |
| Nov 2, 2026 | 76.55 | 78.55 | 76.15 | 77.45 | 77.45 | 1.18% | 250,000 |
| Oct 30, 2026 | 78.60 | 78.85 | 73.60 | 76.55 | 76.55 | 1.19% | 314,400 |
| Oct 29, 2026 | 78.50 | 78.50 | 75.15 | 75.65 | 75.65 | -1.30% | 462,400 |
| Oct 28, 2026 | 81.40 | 81.40 | 74.25 | 76.65 | 76.65 | -5.19% | 869,116 |
| Oct 27, 2026 | 81.60 | 81.70 | 80.40 | 80.85 | 80.85 | -0.98% | 256,800 |
| Oct 26, 2026 | 79.70 | 82.45 | 79.65 | 81.65 | 81.65 | 0.55% | 254,600 |
| Oct 23, 2026 | 77.50 | 81.45 | 77.35 | 81.20 | 81.20 | 3.05% | 265,800 |
| 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 |