Angelalign Technology Inc. (HKG:6699)
Hong Kong
· Delayed Price · Currency is HKD 69.50
+0.80 (1.16%)
Mar 10, 2026, 11:59 AM HKT
Angelalign Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 67.00 | 71.40 | 67.00 | 69.20 | - | 0.73% | 175,625 |
| Mar 9, 2026 | 69.80 | 69.80 | 66.00 | 68.70 | 68.70 | -1.29% | 911,182 |
| Mar 6, 2026 | 69.40 | 70.45 | 69.10 | 69.60 | 69.60 | 0.29% | 293,820 |
| Mar 5, 2026 | 71.00 | 73.60 | 69.00 | 69.40 | 69.40 | -4.01% | 991,176 |
| Mar 4, 2026 | 73.00 | 73.00 | 70.90 | 72.30 | 72.30 | -1.03% | 633,020 |
| Mar 3, 2026 | 73.85 | 77.45 | 71.70 | 73.05 | 73.05 | -4.76% | 998,760 |
| Mar 2, 2026 | 74.00 | 76.95 | 70.55 | 76.70 | 76.70 | 1.52% | 654,630 |
| Feb 27, 2026 | 75.00 | 75.55 | 73.30 | 75.55 | 75.55 | 2.79% | 608,600 |
| Feb 26, 2026 | 75.20 | 75.50 | 71.15 | 73.50 | 73.50 | -2.52% | 1,050,600 |
| Feb 25, 2026 | 76.45 | 77.15 | 74.80 | 75.40 | 75.40 | -0.13% | 380,800 |
| Feb 24, 2026 | 74.15 | 75.80 | 73.50 | 75.50 | 75.50 | -1.18% | 555,462 |
| Feb 23, 2026 | 77.45 | 77.45 | 74.55 | 76.40 | 76.40 | 2.07% | 324,770 |
| Feb 20, 2026 | 75.10 | 76.50 | 74.00 | 74.85 | 74.85 | -0.40% | 172,000 |
| Feb 16, 2026 | 76.80 | 76.80 | 74.55 | 75.15 | 75.15 | -1.05% | 83,800 |
| Feb 13, 2026 | 76.70 | 77.00 | 74.65 | 75.95 | 75.95 | - | 328,856 |
| Feb 12, 2026 | 77.00 | 78.60 | 75.40 | 75.95 | 75.95 | -1.30% | 289,740 |
| Feb 11, 2026 | 74.50 | 78.85 | 74.15 | 76.95 | 76.95 | 5.41% | 1,998,712 |
| Feb 10, 2026 | 73.55 | 74.00 | 71.10 | 73.00 | 73.00 | -1.22% | 1,331,840 |
| Feb 9, 2026 | 73.95 | 74.45 | 73.15 | 73.90 | 73.90 | 0.89% | 484,666 |
| Feb 6, 2026 | 72.50 | 74.60 | 71.10 | 73.25 | 73.25 | 1.52% | 1,069,990 |
| Feb 5, 2026 | 70.20 | 73.75 | 70.20 | 72.15 | 72.15 | 2.78% | 1,571,860 |
| Feb 4, 2026 | 67.60 | 71.00 | 67.60 | 70.20 | 70.20 | 0.65% | 587,597 |
| Feb 3, 2026 | 66.25 | 70.20 | 66.25 | 69.75 | 69.75 | 4.18% | 426,530 |
| Feb 2, 2026 | 67.00 | 70.15 | 66.05 | 66.95 | 66.95 | -2.41% | 606,800 |
| Jan 30, 2026 | 68.50 | 71.20 | 67.75 | 68.60 | 68.60 | -1.58% | 376,300 |
| Jan 29, 2026 | 68.55 | 70.50 | 68.35 | 69.70 | 69.70 | 0.14% | 497,200 |
| Jan 28, 2026 | 69.80 | 70.20 | 67.50 | 69.60 | 69.60 | 1.02% | 636,400 |
| Jan 27, 2026 | 69.90 | 69.95 | 67.30 | 68.90 | 68.90 | -1.57% | 788,620 |
| Jan 26, 2026 | 69.15 | 70.90 | 69.00 | 70.00 | 70.00 | 1.23% | 720,988 |
| Jan 23, 2026 | 68.70 | 69.55 | 68.30 | 69.15 | 69.15 | 0.88% | 203,782 |
| Jan 22, 2026 | 70.10 | 70.25 | 68.20 | 68.55 | 68.55 | -2.42% | 312,600 |
| Jan 21, 2026 | 70.10 | 73.00 | 69.95 | 70.25 | 70.25 | 0.14% | 865,800 |
| Jan 20, 2026 | 67.00 | 70.90 | 67.00 | 70.15 | 70.15 | 5.81% | 1,337,613 |
| Jan 19, 2026 | 64.55 | 67.20 | 64.55 | 66.30 | 66.30 | -0.75% | 357,202 |
| Jan 16, 2026 | 66.00 | 66.90 | 65.55 | 66.80 | 66.80 | 1.21% | 283,000 |
| Jan 15, 2026 | 66.55 | 67.75 | 65.60 | 66.00 | 66.00 | -1.05% | 217,000 |
| Jan 14, 2026 | 67.55 | 68.30 | 65.50 | 66.70 | 66.70 | -0.15% | 443,600 |
| Jan 13, 2026 | 63.30 | 67.90 | 63.30 | 66.80 | 66.80 | 0.30% | 596,610 |
| Jan 12, 2026 | 67.00 | 68.65 | 64.85 | 66.60 | 66.60 | -0.30% | 927,020 |
| Jan 9, 2026 | 67.95 | 68.70 | 65.65 | 66.80 | 66.80 | -1.69% | 494,000 |
| Jan 8, 2026 | 65.70 | 69.25 | 65.60 | 67.95 | 67.95 | 3.42% | 1,046,000 |
| Jan 7, 2026 | 61.50 | 67.00 | 61.50 | 65.70 | 65.70 | 5.20% | 1,435,550 |
| Jan 6, 2026 | 62.05 | 62.80 | 61.15 | 62.45 | 62.45 | 1.05% | 977,049 |
| Jan 5, 2026 | 60.80 | 63.75 | 60.80 | 61.80 | 61.80 | 1.48% | 530,990 |
| Jan 2, 2026 | 59.60 | 61.35 | 58.60 | 60.90 | 60.90 | 2.18% | 120,636 |
| Dec 31, 2025 | 60.00 | 60.25 | 59.20 | 59.60 | 59.60 | -0.58% | 190,200 |
| Dec 30, 2025 | 61.00 | 61.00 | 59.40 | 59.95 | 59.95 | -0.91% | 1,241,400 |
| Dec 29, 2025 | 60.65 | 61.35 | 60.20 | 60.50 | 60.50 | -0.25% | 247,800 |
| Dec 24, 2025 | 61.30 | 61.30 | 60.20 | 60.65 | 60.65 | -0.57% | 93,800 |
| Dec 23, 2025 | 61.50 | 61.50 | 60.30 | 61.00 | 61.00 | -0.65% | 304,400 |
| Dec 22, 2025 | 63.00 | 63.00 | 60.70 | 61.40 | 61.40 | -1.37% | 219,200 |
| Dec 19, 2025 | 63.00 | 63.00 | 61.45 | 62.25 | 62.25 | 0.57% | 163,532 |
| Dec 18, 2025 | 61.15 | 62.60 | 60.85 | 61.90 | 61.90 | 1.23% | 392,800 |
| Dec 17, 2025 | 60.35 | 61.65 | 60.05 | 61.15 | 61.15 | 1.49% | 158,800 |
| Dec 16, 2025 | 60.60 | 60.80 | 58.85 | 60.25 | 60.25 | -0.82% | 379,653 |
| Dec 15, 2025 | 60.20 | 61.75 | 59.95 | 60.75 | 60.75 | 0.33% | 457,588 |
| Dec 12, 2025 | 58.40 | 60.80 | 58.40 | 60.55 | 60.55 | 2.89% | 240,860 |
| Dec 11, 2025 | 60.40 | 60.40 | 58.60 | 58.85 | 58.85 | -1.75% | 321,080 |
| Dec 10, 2025 | 60.35 | 60.35 | 59.35 | 59.90 | 59.90 | -0.08% | 143,657 |
| Dec 9, 2025 | 60.90 | 60.90 | 59.30 | 59.95 | 59.95 | -0.50% | 353,000 |
| Dec 8, 2025 | 60.90 | 61.30 | 59.70 | 60.25 | 60.25 | -1.07% | 504,050 |
| Dec 5, 2025 | 60.65 | 61.20 | 59.80 | 60.90 | 60.90 | 0.83% | 304,000 |
| Dec 4, 2025 | 61.15 | 61.15 | 59.50 | 60.40 | 60.40 | -0.66% | 279,358 |
| Dec 3, 2025 | 60.60 | 61.50 | 60.00 | 60.80 | 60.80 | -0.49% | 412,564 |
| Dec 2, 2025 | 61.50 | 61.70 | 60.55 | 61.10 | 61.10 | -0.65% | 501,592 |
| Dec 1, 2025 | 61.95 | 62.70 | 61.35 | 61.50 | 61.50 | -1.13% | 150,400 |
| Nov 28, 2025 | 60.90 | 62.30 | 60.90 | 62.20 | 62.20 | 2.13% | 192,160 |
| Nov 27, 2025 | 60.30 | 61.10 | 59.80 | 60.90 | 60.90 | 0.74% | 188,800 |
| Nov 26, 2025 | 61.80 | 62.65 | 59.80 | 60.45 | 60.45 | -2.34% | 1,176,070 |
| Nov 25, 2025 | 63.00 | 63.30 | 61.25 | 61.90 | 61.90 | -1.20% | 402,350 |
| Nov 24, 2025 | 62.25 | 62.75 | 61.50 | 62.65 | 62.65 | 0.64% | 453,819 |
| Nov 21, 2025 | 63.10 | 63.15 | 61.20 | 62.25 | 62.25 | -2.73% | 777,550 |
| Nov 20, 2025 | 65.65 | 65.65 | 63.25 | 64.00 | 64.00 | -1.23% | 386,200 |
| Nov 19, 2025 | 66.00 | 66.05 | 63.70 | 64.80 | 64.80 | -0.61% | 569,217 |
| Nov 18, 2025 | 67.00 | 67.00 | 64.25 | 65.20 | 65.20 | -1.58% | 635,800 |
| Nov 17, 2025 | 67.45 | 67.45 | 65.15 | 66.25 | 66.25 | -1.78% | 335,400 |
| Nov 14, 2025 | 68.70 | 68.70 | 66.60 | 67.45 | 67.45 | -1.68% | 802,800 |
| Nov 13, 2025 | 69.35 | 70.10 | 67.80 | 68.60 | 68.60 | -1.08% | 1,129,000 |
| Nov 12, 2025 | 69.80 | 70.25 | 68.10 | 69.35 | 69.35 | 0.14% | 640,028 |
| Nov 11, 2025 | 67.80 | 70.05 | 67.60 | 69.25 | 69.25 | 1.84% | 1,107,100 |
| Nov 10, 2025 | 66.70 | 68.95 | 66.00 | 68.00 | 68.00 | 1.04% | 509,600 |
| Nov 7, 2025 | 66.60 | 67.50 | 66.50 | 67.30 | 67.30 | -1.10% | 294,400 |
| Nov 6, 2025 | 66.95 | 68.90 | 66.60 | 68.05 | 68.05 | - | 427,588 |
| Nov 5, 2025 | 67.35 | 68.50 | 65.35 | 68.05 | 68.05 | 1.26% | 589,959 |
| Nov 4, 2025 | 67.30 | 69.15 | 66.00 | 67.20 | 67.20 | -2.89% | 673,792 |
| Nov 3, 2025 | 63.65 | 70.40 | 63.65 | 69.20 | 69.20 | 8.13% | 3,360,400 |
| Oct 31, 2025 | 64.65 | 65.00 | 63.45 | 64.00 | 64.00 | -0.31% | 380,240 |
| Oct 30, 2025 | 63.15 | 64.80 | 62.95 | 64.20 | 64.20 | 1.66% | 812,502 |
| Oct 28, 2025 | 63.80 | 64.00 | 62.65 | 63.15 | 63.15 | -1.41% | 385,534 |
| Oct 27, 2025 | 64.10 | 65.50 | 63.65 | 64.05 | 64.05 | 0.39% | 526,280 |
| Oct 24, 2025 | 62.20 | 64.70 | 61.65 | 63.80 | 63.80 | 3.74% | 1,364,706 |
| Oct 23, 2025 | 61.70 | 62.90 | 59.80 | 61.50 | 61.50 | 0.49% | 496,874 |
| Oct 22, 2025 | 62.25 | 62.60 | 61.20 | 61.20 | 61.20 | -1.61% | 472,133 |
| Oct 21, 2025 | 61.45 | 63.60 | 61.45 | 62.20 | 62.20 | 1.88% | 639,660 |
| Oct 20, 2025 | 60.60 | 61.20 | 59.80 | 61.05 | 61.05 | 1.33% | 377,000 |
| Oct 17, 2025 | 61.50 | 62.00 | 59.60 | 60.25 | 60.25 | -2.51% | 638,200 |
| Oct 16, 2025 | 62.60 | 62.60 | 61.00 | 61.80 | 61.80 | - | 321,260 |
| Oct 15, 2025 | 61.80 | 62.70 | 60.45 | 61.80 | 61.80 | - | 554,600 |
| Oct 14, 2025 | 62.45 | 62.90 | 60.70 | 61.80 | 61.80 | -0.64% | 680,875 |
| Oct 13, 2025 | 61.35 | 62.20 | 58.20 | 62.20 | 62.20 | 0.73% | 835,800 |