ATGL Historical Prices
Alpha Technology Group Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
219
Period high
50.00
Period low
3.97
Period change
-47.23%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.82 | 8.90 | 8.38 | 8.39 | -7.29% | 9,235 |
| Nov 5, 2026 | 9.10 | 9.10 | 8.83 | 9.05 | -5.73% | 2,932 |
| Nov 4, 2026 | 9.15 | 9.60 | 8.70 | 9.60 | +6.08% | 12,570 |
| Nov 3, 2026 | 9.51 | 9.80 | 9.01 | 9.05 | -10.00% | 13,174 |
| Nov 2, 2026 | 10.68 | 10.68 | 9.99 | 10.05 | -5.68% | 4,158 |
| Oct 30, 2026 | 10.80 | 10.96 | 10.26 | 10.66 | -4.39% | 8,023 |
| Oct 29, 2026 | 10.49 | 11.20 | 9.94 | 11.15 | +3.53% | 10,865 |
| Oct 28, 2026 | 10.34 | 10.88 | 9.52 | 10.77 | +1.41% | 21,444 |
| Oct 27, 2026 | 9.60 | 10.63 | 9.41 | 10.62 | +9.03% | 20,704 |
| Oct 26, 2026 | 9.91 | 10.40 | 9.10 | 9.74 | +3.51% | 33,882 |
| Oct 23, 2026 | 9.37 | 10.51 | 9.00 | 9.41 | -0.95% | 80,084 |
| Oct 22, 2026 | 7.88 | 9.85 | 7.16 | 9.50 | +23.38% | 277,021 |
| Oct 21, 2026 | 7.27 | 7.96 | 6.23 | 7.70 | +11.11% | 808,208 |
| Oct 20, 2026 | 4.85 | 7.67 | 4.85 | 6.93 | +52.64% | 1,637,967 |
| Oct 19, 2026 | 5.00 | 5.00 | 4.28 | 4.54 | -7.35% | 2,201 |
| Oct 16, 2026 | 4.40 | 5.50 | 4.40 | 4.90 | +11.36% | 13,752 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 1,353 |
| Oct 14, 2026 | 4.40 | 4.91 | 4.33 | 4.50 | -5.86% | 20,018 |
| Oct 13, 2026 | 4.37 | 5.59 | 4.00 | 4.78 | +6.46% | 25,470 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | -0.44% | 2,014 |
| Oct 9, 2026 | 4.41 | 4.68 | 3.97 | 4.51 | -8.33% | 5,758 |
| Oct 8, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | +2.50% | 2,954 |
| Oct 6, 2026 | 4.36 | 5.30 | 4.36 | 4.80 | +0.00% | 6,022 |
| Oct 5, 2026 | 5.30 | 5.30 | 4.80 | 4.80 | -7.69% | 1,915 |
| Oct 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,113 |
| Oct 1, 2026 | 5.51 | 5.80 | 5.30 | 5.30 | -2.39% | 2,527 |
| Sep 30, 2026 | 5.74 | 5.74 | 5.43 | 5.43 | +4.02% | 3,058 |
| Sep 29, 2026 | 5.50 | 5.70 | 5.22 | 5.22 | -5.09% | 3,911 |
| Sep 25, 2026 | 6.50 | 6.50 | 5.18 | 5.50 | -13.66% | 6,863 |
| Sep 24, 2026 | 5.28 | 7.23 | 4.61 | 6.37 | +14.77% | 110,591 |
| Sep 23, 2026 | 5.76 | 5.91 | 5.50 | 5.55 | +0.91% | 9,417 |
| Sep 22, 2026 | 5.21 | 5.76 | 4.78 | 5.50 | +7.84% | 4,157 |
| Sep 21, 2026 | 4.99 | 5.10 | 4.99 | 5.10 | +6.25% | 2,421 |
| Sep 18, 2026 | 4.64 | 4.90 | 4.60 | 4.80 | -4.76% | 2,381 |
| Sep 17, 2026 | 4.75 | 5.04 | 4.61 | 5.04 | +7.12% | 3,449 |
| Sep 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | +0.11% | 1,124 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.52 | 4.70 | -8.20% | 4,450 |
| Sep 14, 2026 | 5.11 | 5.50 | 4.95 | 5.12 | -3.40% | 6,919 |
| Sep 11, 2026 | 5.19 | 5.60 | 5.19 | 5.30 | -10.17% | 3,265 |
| Sep 9, 2026 | 5.96 | 6.00 | 5.90 | 5.90 | -1.83% | 1,911 |
| Sep 8, 2026 | 6.07 | 6.30 | 6.00 | 6.01 | -3.06% | 3,414 |
| Sep 4, 2026 | 6.50 | 6.50 | 6.10 | 6.20 | +3.33% | 4,183 |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 1,094 |
| Sep 2, 2026 | 6.64 | 6.64 | 6.50 | 6.50 | -5.52% | 1,393 |
| Aug 31, 2026 | 7.00 | 7.00 | 6.70 | 6.88 | -7.03% | 2,756 |
| Aug 28, 2026 | 7.32 | 7.40 | 7.00 | 7.40 | +2.49% | 18,827 |
| Aug 27, 2026 | 7.28 | 7.55 | 6.86 | 7.22 | -1.63% | 10,814 |
| Aug 26, 2026 | 6.61 | 7.34 | 6.60 | 7.34 | +6.38% | 37,808 |
| Aug 25, 2026 | 6.92 | 6.92 | 6.85 | 6.90 | +2.22% | 2,848 |
| Aug 24, 2026 | 6.62 | 6.79 | 6.60 | 6.75 | +0.45% | 2,674 |
| Aug 21, 2026 | 6.68 | 7.25 | 6.63 | 6.72 | -0.44% | 3,375 |
| Aug 20, 2026 | 6.70 | 6.75 | 6.69 | 6.75 | -5.73% | 2,650 |
| Aug 19, 2026 | 7.00 | 7.70 | 6.91 | 7.16 | +6.07% | 5,854 |
| Aug 18, 2026 | 6.71 | 6.80 | 6.51 | 6.75 | -3.57% | 7,932 |
| Aug 17, 2026 | 7.20 | 7.20 | 6.56 | 7.00 | -2.10% | 7,648 |
| Aug 14, 2026 | 7.20 | 7.92 | 7.13 | 7.15 | -6.29% | 9,583 |
| Aug 13, 2026 | 8.01 | 8.75 | 6.88 | 7.63 | -3.42% | 17,718 |
| Aug 12, 2026 | 9.24 | 9.24 | 7.60 | 7.90 | -8.14% | 27,192 |
| Aug 11, 2026 | 9.24 | 9.59 | 8.20 | 8.60 | -8.02% | 22,563 |
| Aug 10, 2026 | 8.80 | 10.21 | 8.02 | 9.35 | +11.98% | 68,328 |
| Aug 7, 2026 | 7.59 | 26.97 | 7.59 | 8.35 | +11.33% | 691,937 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | +1.35% | 1,324 |
| Aug 5, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | -7.50% | 1,244 |
| Aug 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 489 |
| Aug 3, 2026 | 8.49 | 8.49 | 8.00 | 8.00 | -4.31% | 909 |
| Jul 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | -7.01% | 838 |
| Jul 29, 2026 | 9.02 | 9.02 | 8.99 | 8.99 | +0.11% | 889 |
| Jul 28, 2026 | 9.00 | 9.50 | 8.98 | 8.98 | -11.18% | 1,105 |
| Jul 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | -3.71% | 693 |
| Jul 23, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | -5.41% | 3,169 |
| Jul 22, 2026 | 10.10 | 11.50 | 10.10 | 11.10 | +3.35% | 114,462 |
| Jul 21, 2026 | 9.00 | 12.24 | 9.00 | 10.74 | +18.02% | 4,983 |
| Jul 20, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | -8.17% | 417 |
| Jul 17, 2026 | 9.89 | 9.91 | 9.89 | 9.91 | +2.27% | 1,538 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.69 | 9.69 | -7.71% | 864 |
| Jul 15, 2026 | 11.34 | 12.28 | 10.50 | 10.50 | -0.38% | 3,181 |
| Jul 13, 2026 | 11.30 | 11.30 | 10.54 | 10.54 | -4.18% | 738 |
| Jul 10, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | +0.00% | 679 |
| Jul 9, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | -0.45% | 375 |
| Jul 8, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | -0.36% | 345 |
| Jul 6, 2026 | 11.28 | 11.60 | 11.09 | 11.09 | -1.55% | 1,962 |
| Jul 2, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | -1.62% | 571 |
| Jun 30, 2026 | 11.36 | 11.50 | 11.36 | 11.45 | +0.79% | 1,449 |
| Jun 29, 2026 | 11.30 | 12.00 | 11.30 | 11.36 | -0.96% | 2,091 |
| Jun 25, 2026 | 12.40 | 12.40 | 11.47 | 11.47 | -0.26% | 749 |
| Jun 24, 2026 | 11.95 | 13.00 | 11.50 | 11.50 | +4.53% | 1,582 |
| Jun 23, 2026 | 11.05 | 12.00 | 10.55 | 11.00 | -2.20% | 2,278 |
| Jun 22, 2026 | 12.50 | 13.00 | 11.25 | 11.25 | -8.52% | 5,646 |
| Jun 18, 2026 | 13.02 | 13.02 | 11.80 | 12.30 | -12.14% | 2,610 |
| Jun 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | -1.42% | 1,945 |
| Jun 16, 2026 | 13.55 | 15.85 | 13.55 | 14.20 | +13.60% | 7,972 |
| Jun 15, 2026 | 11.42 | 12.50 | 11.42 | 12.50 | +6.84% | 842 |
| Jun 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | -3.07% | 833 |
| Jun 11, 2026 | 12.03 | 14.92 | 11.98 | 12.07 | -0.25% | 3,795 |
| Jun 10, 2026 | 11.29 | 12.10 | 11.04 | 12.10 | +7.17% | 2,920 |
| Jun 9, 2026 | 11.41 | 11.45 | 11.26 | 11.29 | -4.16% | 1,783 |
| Jun 8, 2026 | 11.49 | 12.08 | 10.49 | 11.78 | -9.38% | 9,536 |
| Jun 5, 2026 | 13.85 | 15.00 | 12.50 | 13.00 | -10.34% | 8,839 |
| Jun 4, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | -2.03% | 983 |
| Jun 2, 2026 | 16.30 | 16.30 | 14.60 | 14.80 | -3.90% | 2,607 |
| Jun 1, 2026 | 13.79 | 16.12 | 13.79 | 15.40 | +5.07% | 9,111 |
| May 29, 2026 | 15.40 | 15.40 | 14.66 | 14.66 | +3.22% | 1,323 |
| May 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 690 |
| May 27, 2026 | 14.22 | 16.23 | 13.70 | 14.50 | -3.33% | 2,513 |
| May 26, 2026 | 14.25 | 15.00 | 14.00 | 15.00 | +0.00% | 1,445 |
| May 22, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | +0.00% | 585 |
| May 21, 2026 | 15.20 | 15.20 | 14.94 | 15.00 | -5.06% | 1,204 |
| May 20, 2026 | 15.25 | 15.90 | 14.67 | 15.80 | +2.20% | 2,340 |
| May 19, 2026 | 16.50 | 16.50 | 15.46 | 15.46 | +1.15% | 1,269 |
| May 18, 2026 | 16.22 | 16.60 | 15.00 | 15.28 | -5.65% | 5,298 |
| May 15, 2026 | 15.99 | 18.60 | 15.50 | 16.20 | -2.47% | 7,152 |
| May 14, 2026 | 16.36 | 17.40 | 16.00 | 16.61 | +1.59% | 6,589 |
| May 13, 2026 | 17.50 | 17.90 | 16.20 | 16.35 | -6.03% | 3,344 |
| May 12, 2026 | 15.21 | 18.50 | 15.01 | 17.40 | +6.16% | 2,953 |
| May 11, 2026 | 17.00 | 17.04 | 16.39 | 16.39 | -8.89% | 4,071 |
| May 8, 2026 | 18.20 | 20.98 | 16.50 | 17.99 | -6.01% | 10,208 |
| May 7, 2026 | 16.80 | 27.00 | 15.31 | 19.14 | +18.88% | 62,327 |
| May 6, 2026 | 16.70 | 17.75 | 14.04 | 16.10 | +6.91% | 5,744 |
| May 5, 2026 | 13.33 | 16.38 | 13.33 | 15.06 | +19.53% | 4,744 |
| May 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | -6.67% | 577 |
| Apr 30, 2026 | 12.46 | 13.50 | 12.46 | 13.50 | -4.26% | 633 |
| Apr 24, 2026 | 14.51 | 14.51 | 13.51 | 14.10 | -2.83% | 2,037 |
| Apr 23, 2026 | 14.71 | 14.71 | 14.51 | 14.51 | +3.57% | 956 |
| Apr 22, 2026 | 12.73 | 14.01 | 12.73 | 14.01 | -0.99% | 859 |
| Apr 21, 2026 | 13.65 | 14.20 | 13.65 | 14.15 | +0.35% | 2,721 |
| Apr 20, 2026 | 14.11 | 14.11 | 14.10 | 14.10 | +0.71% | 675 |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | -12.50% | 1,120 |
| Apr 6, 2026 | 14.81 | 16.00 | 14.81 | 16.00 | +6.88% | 1,470 |
| Mar 31, 2026 | 15.00 | 15.14 | 14.05 | 14.97 | -0.20% | 1,832 |
| Mar 30, 2026 | 15.60 | 15.65 | 15.00 | 15.00 | -5.01% | 1,507 |
| Mar 27, 2026 | 16.50 | 16.50 | 15.79 | 15.79 | -4.87% | 1,232 |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | -2.41% | 291 |
| Mar 25, 2026 | 17.00 | 17.01 | 17.00 | 17.01 | -3.02% | 1,052 |
| Mar 24, 2026 | 17.60 | 17.60 | 17.54 | 17.54 | +2.57% | 913 |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 1,513 |
| Mar 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | 861 |
| Mar 19, 2026 | 17.81 | 17.88 | 17.75 | 17.80 | -5.32% | 2,233 |
| Mar 18, 2026 | 15.48 | 18.90 | 15.48 | 18.80 | -3.54% | 1,153 |
| Mar 16, 2026 | 15.00 | 19.50 | 15.00 | 19.49 | +17.41% | 4,630 |
| Mar 13, 2026 | 16.88 | 19.92 | 16.60 | 16.60 | +3.75% | 15,872 |
| Mar 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | 1,285 |
| Mar 10, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | +0.48% | 3,281 |
| Mar 9, 2026 | 16.90 | 16.90 | 16.52 | 16.52 | -4.51% | 1,375 |
| Mar 6, 2026 | 16.80 | 17.39 | 16.80 | 17.30 | +2.13% | 1,665 |
| Mar 5, 2026 | 16.84 | 16.94 | 16.84 | 16.94 | +1.44% | 1,444 |
| Mar 4, 2026 | 17.38 | 17.38 | 16.50 | 16.70 | -2.91% | 3,025 |
| Mar 3, 2026 | 16.64 | 17.75 | 16.55 | 17.20 | +3.93% | 3,369 |
| Mar 2, 2026 | 16.50 | 17.92 | 16.12 | 16.55 | -2.82% | 3,719 |
| Feb 27, 2026 | 16.38 | 17.49 | 16.38 | 17.03 | +4.00% | 2,539 |
| Feb 26, 2026 | 16.56 | 16.56 | 16.37 | 16.37 | -2.53% | 1,408 |
| Feb 25, 2026 | 17.50 | 19.47 | 16.25 | 16.80 | +1.27% | 8,331 |
| Feb 24, 2026 | 17.20 | 17.20 | 15.70 | 16.59 | -2.81% | 4,915 |
| Feb 23, 2026 | 18.50 | 19.73 | 16.64 | 17.07 | -12.37% | 7,789 |
| Feb 20, 2026 | 20.40 | 20.40 | 19.00 | 19.48 | +6.45% | 2,570 |
| Feb 19, 2026 | 18.20 | 20.58 | 17.51 | 18.30 | +11.72% | 12,707 |
| Feb 18, 2026 | 16.82 | 17.20 | 16.38 | 16.38 | -3.13% | 2,999 |
| Feb 17, 2026 | 18.50 | 18.50 | 16.91 | 16.91 | -2.82% | 7,919 |
| Feb 13, 2026 | 19.15 | 19.70 | 17.40 | 17.40 | -2.30% | 4,088 |
| Feb 12, 2026 | 19.00 | 19.01 | 17.81 | 17.81 | -5.79% | 4,336 |
| Feb 11, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | -3.05% | 1,428 |
| Feb 10, 2026 | 19.40 | 19.51 | 19.40 | 19.50 | +0.15% | 4,153 |
| Feb 9, 2026 | 20.10 | 20.10 | 19.00 | 19.47 | -0.10% | 7,675 |
| Feb 6, 2026 | 19.98 | 20.03 | 17.60 | 19.49 | -2.55% | 14,951 |
| Feb 5, 2026 | 21.10 | 21.10 | 19.50 | 20.00 | -5.66% | 7,904 |
| Feb 4, 2026 | 20.64 | 21.30 | 20.61 | 21.20 | +3.06% | 15,474 |
| Feb 3, 2026 | 20.56 | 20.57 | 20.56 | 20.57 | +0.15% | 2,034 |
| Feb 2, 2026 | 21.00 | 21.45 | 20.54 | 20.54 | -1.25% | 4,004 |
| Jan 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | -5.02% | 6,703 |
| Jan 29, 2026 | 22.79 | 23.99 | 21.90 | 21.90 | -5.60% | 9,933 |
| Jan 28, 2026 | 24.83 | 24.83 | 23.11 | 23.20 | -3.73% | 8,445 |
| Jan 27, 2026 | 24.40 | 24.40 | 24.00 | 24.10 | +2.99% | 29,969 |
| Jan 26, 2026 | 18.82 | 26.00 | 18.82 | 23.40 | +25.66% | 33,540 |
| Jan 23, 2026 | 20.00 | 20.04 | 18.62 | 18.62 | -7.81% | 3,832 |
| Jan 22, 2026 | 20.44 | 22.10 | 19.51 | 20.20 | -3.12% | 3,166 |
| Jan 21, 2026 | 21.55 | 21.55 | 20.15 | 20.85 | +2.11% | 6,039 |
| Jan 20, 2026 | 21.54 | 21.54 | 18.30 | 20.42 | -5.24% | 20,827 |
| Jan 16, 2026 | 24.70 | 25.40 | 21.50 | 21.55 | -6.30% | 12,864 |
| Jan 15, 2026 | 23.51 | 24.90 | 21.65 | 23.00 | -5.08% | 12,385 |
| Jan 14, 2026 | 25.95 | 25.95 | 24.00 | 24.23 | -10.59% | 8,885 |
| Jan 13, 2026 | 27.35 | 27.39 | 24.90 | 27.10 | -3.21% | 12,243 |
| Jan 12, 2026 | 27.20 | 35.81 | 27.20 | 28.00 | -8.53% | 43,675 |
| Jan 9, 2026 | 20.83 | 50.00 | 20.83 | 30.61 | +46.96% | 624,720 |
| Jan 6, 2026 | 20.81 | 20.83 | 20.81 | 20.83 | +10.97% | 1,052 |
| Jan 5, 2026 | 20.00 | 20.00 | 18.50 | 18.77 | -8.44% | 2,412 |
| Jan 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | -2.05% | 466 |
| Dec 30, 2025 | 19.92 | 20.93 | 19.92 | 20.93 | -1.20% | 1,208 |
| Dec 29, 2025 | 20.01 | 21.18 | 19.81 | 21.18 | +0.69% | 5,602 |
| Dec 26, 2025 | 21.05 | 21.05 | 21.04 | 21.04 | -4.36% | 4,956 |
| Dec 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | +4.23% | 3,276 |
| Dec 23, 2025 | 22.91 | 24.08 | 21.01 | 21.11 | -9.80% | 3,561 |
| Dec 22, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | +1.04% | 1,683 |
| Dec 19, 2025 | 24.80 | 25.35 | 22.42 | 23.16 | -9.18% | 6,082 |
| Dec 18, 2025 | 26.42 | 27.00 | 25.28 | 25.50 | -5.56% | 26,286 |
| Dec 17, 2025 | 24.59 | 27.90 | 24.27 | 27.00 | +4.45% | 17,158 |
| Dec 16, 2025 | 25.03 | 26.07 | 22.30 | 25.85 | +7.75% | 8,684 |
| Dec 15, 2025 | 23.10 | 24.00 | 23.10 | 23.99 | +1.22% | 4,459 |
| Dec 12, 2025 | 23.58 | 24.70 | 21.22 | 23.70 | +1.24% | 10,242 |
| Dec 11, 2025 | 24.00 | 24.20 | 22.50 | 23.41 | +1.85% | 13,372 |
| Dec 10, 2025 | 25.00 | 25.29 | 22.98 | 22.98 | -9.51% | 12,616 |
| Dec 9, 2025 | 24.20 | 25.40 | 24.20 | 25.40 | +4.96% | 14,859 |
| Dec 8, 2025 | 24.81 | 26.20 | 24.01 | 24.20 | -7.17% | 16,156 |
| Dec 5, 2025 | 26.07 | 26.08 | 25.99 | 26.07 | -0.69% | 3,711 |
| Dec 4, 2025 | 25.90 | 28.20 | 24.04 | 26.25 | -2.05% | 65,739 |
| Dec 3, 2025 | 24.23 | 29.89 | 24.23 | 26.80 | +3.12% | 20,516 |
| Dec 2, 2025 | 23.97 | 25.99 | 23.57 | 25.99 | +8.07% | 31,754 |
| Dec 1, 2025 | 22.95 | 25.00 | 21.01 | 24.05 | -3.39% | 12,577 |
| Nov 26, 2025 | 22.90 | 24.89 | 22.40 | 24.89 | +12.39% | 5,778 |
| Nov 25, 2025 | 22.34 | 24.50 | 21.11 | 22.15 | +1.21% | 6,920 |
| Nov 24, 2025 | 20.47 | 22.87 | 19.01 | 21.89 | +8.34% | 9,621 |
| Nov 21, 2025 | 20.94 | 21.09 | 19.00 | 20.20 | -3.81% | 11,326 |
| Nov 20, 2025 | 19.93 | 24.90 | 19.93 | 21.00 | +18.91% | 31,062 |
| Nov 19, 2025 | 18.51 | 18.98 | 17.30 | 17.66 | -11.70% | 24,773 |
| Nov 18, 2025 | 15.81 | 23.50 | 14.68 | 20.00 | -7.45% | 119,972 |
| Nov 17, 2025 | 11.82 | 31.67 | 10.51 | 21.61 | +139.84% | 865,629 |
| Nov 14, 2025 | 14.00 | 14.00 | 9.01 | 9.01 | -35.64% | 8,137 |
| Nov 13, 2025 | 14.00 | 14.01 | 14.00 | 14.00 | -4.11% | 844 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | -7.54% | 471 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.79 | 15.79 | -0.69% | 720 |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -5.07% | 495 |
Daily open, high, low, close and volume for Alpha Technology Group Limited Class A Ordinary Shares (ATGL). Showing 219 trading days. Unadjusted prices.