Angelalign Technology Inc. (6699.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 57.650 | 57.800 | 55.600 | 55.850 | 55.850 | 269,800 |
| 26 June 2024 | 57.950 | 58.150 | 56.300 | 57.750 | 57.750 | 313,200 |
| 25 June 2024 | 57.900 | 58.450 | 56.400 | 57.450 | 57.450 | 298,800 |
| 24 June 2024 | 58.200 | 58.200 | 56.000 | 57.650 | 57.650 | 517,000 |
| 21 June 2024 | 60.100 | 60.100 | 57.200 | 58.250 | 58.250 | 563,800 |
| 20 June 2024 | 60.650 | 61.950 | 59.500 | 60.000 | 60.000 | 349,600 |
| 19 June 2024 | 58.700 | 60.800 | 58.450 | 60.800 | 60.800 | 222,226 |
| 18 June 2024 | 59.000 | 59.000 | 57.000 | 58.600 | 58.600 | 386,900 |
| 17 June 2024 | 59.600 | 59.600 | 57.300 | 58.550 | 58.550 | 385,000 |
| 14 June 2024 | 59.200 | 61.050 | 58.550 | 58.850 | 58.850 | 466,550 |
| 13 June 2024 | 61.100 | 61.100 | 59.050 | 59.300 | 59.300 | 953,000 |
| 12 June 2024 | 60.400 | 61.450 | 59.500 | 60.000 | 60.000 | 386,800 |
| 11 June 2024 | 63.300 | 63.300 | 59.100 | 60.250 | 60.250 | 449,840 |
| 07 June 2024 | 64.750 | 64.200 | 61.500 | 61.950 | 61.950 | 132,000 |
| 06 June 2024 | 63.400 | 65.400 | 62.350 | 62.800 | 62.800 | 165,136 |
| 05 June 2024 | 65.000 | 65.700 | 63.050 | 63.300 | 63.300 | 224,550 |
| 04 June 2024 | 60.550 | 65.200 | 60.550 | 64.650 | 64.650 | 909,014 |
| 03 June 2024 | 61.250 | 61.950 | 60.000 | 60.550 | 60.550 | 414,810 |
| 31 May 2024 | 63.550 | 63.650 | 60.700 | 61.250 | 61.250 | 755,400 |
| 30 May 2024 | 63.100 | 64.050 | 62.050 | 62.800 | 62.800 | 464,080 |
| 29 May 2024 | 65.350 | 65.850 | 62.000 | 63.400 | 63.400 | 581,484 |
| 28 May 2024 | 65.300 | 67.400 | 64.100 | 65.050 | 65.050 | 444,628 |
| 27 May 2024 | 67.950 | 68.400 | 64.250 | 65.950 | 65.950 | 774,600 |
| 27 May 2024 | 1.1 Dividend | |||||
| 24 May 2024 | 68.000 | 68.000 | 66.500 | 67.400 | 66.300 | 344,800 |
| 23 May 2024 | 69.000 | 69.300 | 67.400 | 68.900 | 67.776 | 247,620 |
| 22 May 2024 | 73.350 | 73.350 | 68.700 | 69.250 | 68.120 | 368,080 |
| 21 May 2024 | 74.400 | 74.800 | 69.100 | 70.750 | 69.595 | 1,209,800 |
| 20 May 2024 | 76.200 | 77.400 | 74.800 | 75.500 | 74.268 | 245,600 |
| 17 May 2024 | 76.000 | 77.500 | 74.600 | 76.300 | 75.055 | 590,600 |
| 16 May 2024 | 76.000 | 76.400 | 74.650 | 75.450 | 74.219 | 498,430 |
| 14 May 2024 | 75.450 | 76.500 | 74.000 | 75.800 | 74.563 | 463,600 |
| 13 May 2024 | 75.500 | 77.100 | 73.500 | 76.300 | 75.055 | 373,400 |
| 10 May 2024 | 79.800 | 79.900 | 74.700 | 75.500 | 74.268 | 521,110 |
| 09 May 2024 | 76.200 | 78.900 | 75.800 | 78.850 | 77.563 | 411,400 |
| 08 May 2024 | 77.550 | 77.900 | 74.250 | 76.400 | 75.153 | 313,600 |
| 07 May 2024 | 77.750 | 77.750 | 75.550 | 76.900 | 75.645 | 228,400 |
| 06 May 2024 | 77.950 | 80.500 | 76.600 | 77.400 | 76.137 | 408,500 |
| 03 May 2024 | 79.100 | 80.750 | 77.000 | 77.700 | 76.432 | 369,627 |
| 02 May 2024 | 80.000 | 80.950 | 77.950 | 79.100 | 77.809 | 238,700 |
| 30 Apr 2024 | 79.550 | 80.000 | 77.300 | 79.000 | 77.711 | 297,400 |
| 29 Apr 2024 | 80.000 | 82.800 | 78.750 | 79.700 | 78.399 | 479,800 |
| 26 Apr 2024 | 76.000 | 80.200 | 76.000 | 80.000 | 78.694 | 470,000 |
| 25 Apr 2024 | 76.900 | 77.400 | 74.850 | 76.000 | 74.760 | 228,000 |
| 24 Apr 2024 | 74.500 | 78.200 | 73.550 | 77.300 | 76.038 | 418,670 |
| 23 Apr 2024 | 73.000 | 75.350 | 69.850 | 74.250 | 73.038 | 451,600 |
| 22 Apr 2024 | 73.700 | 74.200 | 70.150 | 72.800 | 71.612 | 545,000 |
| 19 Apr 2024 | 74.950 | 75.400 | 71.650 | 73.600 | 72.399 | 303,500 |
| 18 Apr 2024 | 77.000 | 77.350 | 73.600 | 74.950 | 73.727 | 460,400 |
| 17 Apr 2024 | 76.450 | 78.850 | 75.700 | 77.000 | 75.743 | 406,400 |
| 16 Apr 2024 | 78.050 | 78.950 | 75.100 | 76.450 | 75.202 | 285,202 |
| 15 Apr 2024 | 77.500 | 79.750 | 76.500 | 78.700 | 77.416 | 331,210 |
| 12 Apr 2024 | 78.150 | 79.450 | 77.000 | 78.000 | 76.727 | 320,460 |
| 11 Apr 2024 | 77.700 | 79.250 | 76.050 | 78.200 | 76.924 | 174,100 |
| 10 Apr 2024 | 76.700 | 79.300 | 76.300 | 78.050 | 76.776 | 316,450 |
| 09 Apr 2024 | 76.900 | 79.300 | 76.450 | 76.600 | 75.350 | 310,210 |
| 08 Apr 2024 | 78.000 | 78.900 | 74.900 | 76.900 | 75.645 | 697,000 |
| 05 Apr 2024 | 79.200 | 81.000 | 75.000 | 78.000 | 76.727 | 144,159 |
| 03 Apr 2024 | 76.750 | 81.950 | 75.450 | 79.200 | 77.907 | 1,109,061 |
| 02 Apr 2024 | 77.850 | 77.850 | 72.500 | 76.750 | 75.497 | 1,005,011 |
| 28 Mar 2024 | 73.400 | 76.900 | 73.150 | 75.200 | 73.973 | 442,600 |
| 27 Mar 2024 | 72.250 | 74.450 | 72.000 | 73.500 | 72.300 | 237,000 |
| 26 Mar 2024 | 75.850 | 76.000 | 72.150 | 73.450 | 72.251 | 402,030 |
| 25 Mar 2024 | 76.000 | 77.000 | 73.200 | 75.800 | 74.563 | 727,600 |
| 22 Mar 2024 | 75.650 | 76.500 | 72.600 | 75.900 | 74.661 | 677,600 |
| 21 Mar 2024 | 75.100 | 77.750 | 73.800 | 75.350 | 74.120 | 699,265 |
| 20 Mar 2024 | 65.250 | 78.000 | 65.100 | 75.100 | 73.874 | 2,870,308 |
| 19 Mar 2024 | 64.600 | 66.350 | 64.550 | 65.100 | 64.038 | 129,400 |
| 18 Mar 2024 | 64.700 | 66.800 | 62.300 | 66.500 | 65.415 | 347,000 |
| 15 Mar 2024 | 64.600 | 65.100 | 62.100 | 63.550 | 62.513 | 277,615 |
| 14 Mar 2024 | 67.300 | 69.800 | 63.250 | 64.600 | 63.546 | 748,800 |
| 13 Mar 2024 | 65.200 | 67.100 | 64.000 | 67.100 | 66.005 | 377,200 |
| 12 Mar 2024 | 63.500 | 67.600 | 63.500 | 66.200 | 65.120 | 618,400 |
| 11 Mar 2024 | 61.500 | 64.800 | 58.700 | 63.500 | 62.464 | 790,254 |
| 08 Mar 2024 | 60.800 | 62.300 | 58.800 | 60.300 | 59.316 | 490,400 |
| 07 Mar 2024 | 61.500 | 62.500 | 60.150 | 60.800 | 59.808 | 394,000 |
| 06 Mar 2024 | 61.500 | 63.150 | 60.550 | 61.250 | 60.250 | 315,666 |
| 05 Mar 2024 | 63.100 | 64.000 | 61.300 | 62.050 | 61.037 | 284,215 |
| 04 Mar 2024 | 64.900 | 66.900 | 63.800 | 64.450 | 63.398 | 471,566 |
| 01 Mar 2024 | 66.350 | 66.800 | 63.850 | 66.350 | 65.267 | 582,200 |
| 29 Feb 2024 | 64.650 | 67.550 | 64.650 | 65.750 | 64.677 | 682,800 |
| 28 Feb 2024 | 67.550 | 69.250 | 63.150 | 64.650 | 63.595 | 949,000 |
| 27 Feb 2024 | 64.500 | 68.000 | 62.250 | 67.550 | 66.448 | 722,395 |
| 26 Feb 2024 | 62.050 | 65.650 | 62.050 | 64.900 | 63.841 | 594,000 |
| 23 Feb 2024 | 62.250 | 63.600 | 61.700 | 63.400 | 62.365 | 297,618 |
| 22 Feb 2024 | 59.500 | 62.250 | 59.400 | 62.250 | 61.234 | 743,800 |
| 21 Feb 2024 | 57.050 | 61.650 | 56.050 | 59.500 | 58.529 | 1,130,600 |
| 20 Feb 2024 | 56.450 | 58.350 | 54.650 | 57.950 | 57.004 | 481,200 |
| 19 Feb 2024 | 58.150 | 58.150 | 53.400 | 56.400 | 55.480 | 560,600 |
| 16 Feb 2024 | 54.950 | 58.450 | 54.850 | 58.150 | 57.201 | 216,800 |
| 15 Feb 2024 | 54.000 | 55.000 | 53.000 | 54.400 | 53.512 | 141,000 |
| 14 Feb 2024 | 50.850 | 53.100 | 49.200 | 53.050 | 52.184 | 214,250 |
| 09 Feb 2024 | 51.000 | 51.000 | 51.000 | 51.000 | 50.168 | - |
| 08 Feb 2024 | 54.050 | 55.800 | 52.200 | 53.900 | 53.020 | 360,000 |
| 07 Feb 2024 | 54.250 | 56.800 | 53.300 | 53.900 | 53.020 | 608,600 |
| 06 Feb 2024 | 49.050 | 54.150 | 47.900 | 53.400 | 52.528 | 696,200 |
| 05 Feb 2024 | 48.000 | 50.250 | 45.100 | 49.050 | 48.249 | 1,000,920 |
| 02 Feb 2024 | 54.600 | 56.000 | 46.200 | 47.200 | 46.430 | 1,434,800 |
| 01 Feb 2024 | 55.400 | 56.300 | 52.700 | 53.950 | 53.070 | 337,800 |
| 31 Jan 2024 | 52.800 | 54.000 | 51.700 | 53.200 | 52.332 | 429,298 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.