Angelalign Technology Inc. (HKG:6699)
Hong Kong
· Delayed Price · Currency is HKD 87.50
+0.35 (0.40%)
Apr 29, 2026, 4:08 PM HKT
Angelalign Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.00 | 87.05 | 85.20 | 86.35 | - | -0.92% | 58,600 |
| Apr 28, 2026 | 89.75 | 89.75 | 85.70 | 87.15 | 87.15 | -2.90% | 678,560 |
| Apr 27, 2026 | 90.90 | 93.95 | 89.05 | 89.75 | 89.75 | -1.27% | 443,030 |
| Apr 24, 2026 | 91.70 | 92.15 | 89.60 | 90.90 | 90.90 | -2.15% | 398,600 |
| Apr 23, 2026 | 94.90 | 94.90 | 91.80 | 92.90 | 92.90 | -0.54% | 727,470 |
| Apr 22, 2026 | 88.50 | 94.55 | 87.05 | 93.40 | 93.40 | 4.71% | 1,105,800 |
| Apr 21, 2026 | 91.15 | 91.15 | 86.70 | 89.20 | 89.20 | -0.89% | 1,263,457 |
| Apr 20, 2026 | 89.60 | 90.90 | 87.40 | 90.00 | 90.00 | -0.28% | 1,288,642 |
| Apr 17, 2026 | 91.50 | 91.70 | 89.25 | 90.25 | 90.25 | -0.66% | 591,430 |
| Apr 16, 2026 | 90.40 | 91.50 | 89.35 | 90.85 | 90.85 | 0.50% | 1,208,624 |
| Apr 15, 2026 | 85.30 | 91.85 | 85.30 | 90.40 | 90.40 | 5.92% | 1,841,470 |
| Apr 14, 2026 | 84.00 | 86.00 | 81.65 | 85.35 | 85.35 | 3.14% | 1,292,100 |
| Apr 13, 2026 | 82.75 | 82.80 | 80.45 | 82.75 | 82.75 | - | 1,315,380 |
| Apr 10, 2026 | 81.05 | 84.60 | 81.05 | 82.75 | 82.75 | 0.98% | 1,500,900 |
| Apr 9, 2026 | 80.00 | 82.75 | 78.90 | 81.95 | 81.95 | 3.73% | 1,872,400 |
| Apr 8, 2026 | 77.05 | 80.20 | 76.00 | 79.00 | 79.00 | 1.61% | 1,566,791 |
| Apr 2, 2026 | 78.00 | 78.40 | 76.95 | 77.75 | 77.75 | 0.52% | 1,129,452 |
| Apr 1, 2026 | 75.00 | 78.45 | 75.00 | 77.35 | 77.35 | 4.32% | 1,964,519 |
| Mar 31, 2026 | 72.95 | 76.50 | 72.95 | 74.15 | 74.15 | 1.78% | 1,225,835 |
| Mar 30, 2026 | 68.60 | 75.00 | 68.60 | 72.85 | 72.85 | 9.47% | 2,808,470 |
| Mar 27, 2026 | 66.35 | 67.45 | 65.65 | 66.55 | 66.55 | 1.60% | 313,284 |
| Mar 26, 2026 | 66.10 | 66.85 | 64.95 | 65.50 | 65.50 | -2.02% | 558,020 |
| Mar 25, 2026 | 65.95 | 68.10 | 65.65 | 66.85 | 66.85 | 1.29% | 459,630 |
| Mar 24, 2026 | 66.90 | 67.20 | 63.80 | 66.00 | 66.00 | 1.30% | 543,800 |
| Mar 23, 2026 | 67.10 | 67.20 | 63.80 | 65.15 | 65.15 | -4.19% | 926,400 |
| Mar 20, 2026 | 70.15 | 70.15 | 67.45 | 68.00 | 68.00 | -3.00% | 496,000 |
| Mar 19, 2026 | 69.75 | 71.00 | 69.20 | 70.10 | 70.10 | -1.41% | 289,000 |
| Mar 18, 2026 | 70.05 | 71.30 | 69.75 | 71.10 | 71.10 | 0.85% | 104,001 |
| Mar 17, 2026 | 70.00 | 72.70 | 70.00 | 70.50 | 70.50 | -0.42% | 283,200 |
| Mar 16, 2026 | 70.55 | 71.20 | 69.15 | 70.80 | 70.80 | 0.85% | 120,681 |
| Mar 13, 2026 | 70.50 | 71.15 | 69.25 | 70.20 | 70.20 | -1.06% | 193,790 |
| Mar 12, 2026 | 73.10 | 73.80 | 69.55 | 70.95 | 70.95 | -0.35% | 360,820 |
| Mar 11, 2026 | 71.20 | 73.50 | 70.95 | 71.20 | 71.20 | 0.28% | 277,010 |
| Mar 10, 2026 | 67.00 | 71.65 | 67.00 | 71.00 | 71.00 | 3.35% | 720,325 |
| 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 |