Angelalign Technology Inc. - 6699.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	67.5	69.85	69.85	72.8	67.5	2.74M
August 15, 2025	66.1	67.5	67.5	68	65.1	1.18M
August 14, 2025	67.05	66.05	66.05	68.3	65.9	1.55M
August 13, 2025	66	67.3	67.3	67.6	65.75	1.81M
August 12, 2025	66	65.65	65.65	69.75	65.2	2.17M
August 11, 2025	65.6	65.65	65.65	66.25	62.85	1.67M
August 08, 2025	67.05	64.8	64.8	67.05	63.2	1.93M
August 07, 2025	67.5	67.05	67.05	68.35	65.4	3.82M
August 06, 2025	62.8	67.6	67.6	71.4	62.8	13.45M
August 05, 2025	56.95	57.15	57.15	57.35	55.85	374,070
August 04, 2025	55.6	56.95	56.95	57	54.6	730,280
August 01, 2025	59.85	56.15	56.15	59.85	55.8	1.55M
July 31, 2025	58.1	59	59	60.7	57.4	1.8M
July 30, 2025	58.5	58.1	58.1	60.85	57.05	2.32M
July 29, 2025	57.65	58.05	58.05	58.05	56	810,650
July 28, 2025	59.35	58	58	59.4	57.3	788,658
July 25, 2025	57.75	58.35	58.35	61.8	57.75	3.39M
July 24, 2025	56.9	57.6	57.6	58	55.9	1.32M
July 23, 2025	52.8	55.9	55.9	56.7	52.8	1.73M
July 22, 2025	53	52.75	52.75	53.5	52.45	455,530
July 21, 2025	53.7	53.35	53.35	54.1	52.35	378,670
July 18, 2025	53.3	52.95	52.95	54.35	52.4	654,815
July 17, 2025	52.8	53.65	53.65	53.65	52	834,152
July 16, 2025	55.5	52.1	52.1	55.6	51.6	1.56M
July 15, 2025	55.6	55.05	55.05	55.65	54.5	651,420
July 14, 2025	54.75	54.9	54.9	55.15	54.4	443,160
July 11, 2025	54.8	54.75	54.75	55.85	54.55	517,748
July 10, 2025	55.5	54.8	54.8	55.9	54.75	246,354
July 09, 2025	55.3	55	55	56.6	54.3	737,800
July 08, 2025	54.75	54.9	54.9	55.1	54.1	563,600
July 07, 2025	57.2	55.6	55.6	57.2	54.5	621,000
July 04, 2025	57.95	57.05	57.05	57.95	55.7	384,800
July 03, 2025	59	57.65	57.65	59	57.1	208,311
July 02, 2025	56.9	57.8	57.8	58.9	56.65	545,020
June 30, 2025	57.25	56.55	56.55	57.8	56.15	447,000
June 27, 2025	57	57.35	57.35	57.65	56.1	307,792
June 26, 2025	58.05	57	57	58.05	56.4	309,010
June 25, 2025	57.8	57.45	57.45	58.45	57.15	508,000
June 24, 2025	56	57.65	57.65	58	55.65	444,848
June 23, 2025	53.95	56.05	56.05	56.1	53.95	239,759
June 20, 2025	54.45	55.35	55.35	55.6	53.75	533,440
June 19, 2025	56.5	54.45	54.45	56.8	53.9	616,200
June 18, 2025	57	56.8	56.8	57.15	55.85	262,400
June 17, 2025	56.9	57.55	57.55	58.55	56.75	419,000
June 16, 2025	57.65	58	58	58.3	56.4	352,200
June 13, 2025	58.3	57.65	57.65	58.5	57	562,600
June 12, 2025	57.55	58.65	58.65	59.5	57.55	747,600
June 11, 2025	57.4	57.85	57.85	58.5	57.35	505,400
June 10, 2025	57.35	57.4	57.4	58.65	56.7	961,400
June 09, 2025	56.55	57.35	57.35	58.6	55.8	949,000
June 06, 2025	55.3	56	56	57.3	53.8	792,800
June 05, 2025	55.05	55.5	55.5	56.4	54.7	697,600
June 04, 2025	55.4	55.5	55.5	57.75	54.95	1.41M
June 03, 2025	53.8	55.6	55.6	56.55	53.55	1.1M
June 02, 2025	55	53.15	53.15	55	52.1	372,698
May 30, 2025	55.2	56.3	56.3	57.15	55.2	796,400
May 29, 2025	54.7	56	56	57.35	53.2	1.23M
May 28, 2025	54.4	53.2	53.2	54.95	52.95	396,800
May 27, 2025	55.1	54.7	54.7	56.85	54.45	351,200
May 26, 2025	57.9	55.8	55.42	57.9	55.55	511,400

Angelalign Technology Inc. (6699.HK) HKSE