5 DAY PERFORMANCE
-7.75%
1 MONTH PERFORMANCE
-21.15%
3 MONTH PERFORMANCE
+77.64%
6 MONTH PERFORMANCE
+178.79%
YEAR-TO-DATE PERFORMANCE
+85.93%
1 YEAR PERFORMANCE
+706.44%
Alpha Technology Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $26.50 | $26.19 (-1.17%) | $26.78 | $26.06 | 2,819 | $347.02 M |
| 05/01/2025 | $26.50 | $26.01 (-1.85%) | $26.61 | $26.01 | 13,220 | $344.63 M |
| 04/30/2025 | $27.13 | $26.01 (-4.13%) | $27.13 | $26.01 | 7,761 | $344.63 M |
| 04/29/2025 | $28.50 | $28.50 (0%) | $28.50 | $28.50 | 0 | $377.63 M |
| 04/28/2025 | $26.19 | $28.50 (8.82%) | $28.50 | $26.19 | 4,500 | $377.63 M |
| 04/25/2025 | $29.43 | $26.52 (-9.89%) | $29.43 | $26.52 | 7,200 | $351.39 M |
| 04/24/2025 | $28.09 | $28.80 (2.53%) | $31.20 | $28.08 | 6,219 | $381.60 M |
| 04/23/2025 | $27.90 | $27.53 (-1.33%) | $28.28 | $27.00 | 14,709 | $364.77 M |
| 04/22/2025 | $27.95 | $26.28 (-5.97%) | $27.95 | $26.28 | 15,114 | $348.21 M |
| 04/21/2025 | $28.08 | $26.04 (-7.26%) | $28.39 | $26.04 | 15,400 | $345.03 M |
| 04/17/2025 | $28.40 | $28.42 (0.07%) | $28.50 | $28.40 | 5,820 | $376.57 M |
| 04/16/2025 | $30.30 | $29.89 (-1.35%) | $30.30 | $29.89 | 7,224 | $396.04 M |
| 04/15/2025 | $30.86 | $29.50 (-4.41%) | $30.86 | $29.01 | 4,702 | $390.88 M |
| 04/14/2025 | $31.72 | $31.17 (-1.73%) | $32.13 | $30.13 | 7,200 | $413.00 M |
| 04/11/2025 | $32.40 | $33.01 (1.88%) | $34.50 | $32.40 | 5,149 | $437.38 M |
| 04/10/2025 | $33.34 | $33.27 (-0.21%) | $33.49 | $32.90 | 3,235 | $440.83 M |
| 04/09/2025 | $34.99 | $32.01 (-8.52%) | $34.99 | $30.60 | 15,545 | $424.13 M |
| 04/08/2025 | $31.50 | $31.85 (1.11%) | $33.51 | $31.49 | 4,847 | $422.01 M |
| 04/07/2025 | $31.00 | $31.02 (0.06%) | $33.25 | $27.00 | 7,200 | $411.02 M |
| 04/04/2025 | $34.00 | $31.90 (-6.18%) | $34.00 | $30.80 | 9,517 | $422.68 M |
| 04/03/2025 | $30.08 | $33.34 (10.84%) | $34.11 | $29.95 | 8,323 | $441.76 M |
| 04/02/2025 | $28.41 | $30.48 (7.29%) | $32.70 | $27.72 | 13,394 | $403.86 M |
| 04/01/2025 | $26.71 | $27.71 (3.74%) | $28.57 | $26.00 | 14,212 | $367.16 M |
| 03/31/2025 | $24.36 | $27.01 (10.88%) | $27.38 | $23.38 | 18,304 | $357.88 M |
| 03/28/2025 | $28.55 | $25.24 (-11.59%) | $28.55 | $25.24 | 8,200 | $334.43 M |
| 03/27/2025 | $30.50 | $28.60 (-6.23%) | $30.50 | $27.80 | 9,800 | $378.95 M |
| 03/26/2025 | $32.60 | $29.10 (-10.74%) | $33.00 | $28.80 | 33,400 | $385.58 M |
| 03/25/2025 | $32.40 | $31.85 (-1.7%) | $35.64 | $30.00 | 25,145 | $422.01 M |
| 03/24/2025 | $30.49 | $32.55 (6.76%) | $33.80 | $30.20 | 22,729 | $431.29 M |
| 03/21/2025 | $32.00 | $29.90 (-6.56%) | $32.00 | $29.00 | 9,005 | $396.18 M |
| 03/20/2025 | $31.23 | $30.00 (-3.94%) | $35.59 | $29.75 | 27,564 | $397.50 M |
| 03/19/2025 | $34.78 | $33.90 (-2.53%) | $35.80 | $31.23 | 21,417 | $449.18 M |
| 03/18/2025 | $29.56 | $32.62 (10.35%) | $43.54 | $29.56 | 64,476 | $432.21 M |
| 03/17/2025 | $26.55 | $29.41 (10.77%) | $30.00 | $26.54 | 17,900 | $389.68 M |
| 03/14/2025 | $23.89 | $24.90 (4.23%) | $25.50 | $23.89 | 3,642 | $329.93 M |
| 03/13/2025 | $25.41 | $24.00 (-5.55%) | $25.54 | $22.80 | 16,542 | $318.00 M |
| 03/12/2025 | $24.88 | $24.80 (-0.32%) | $25.50 | $22.99 | 17,897 | $328.60 M |
| 03/11/2025 | $23.00 | $23.81 (3.52%) | $26.44 | $22.00 | 38,647 | $315.48 M |
| 03/10/2025 | $22.10 | $22.28 (0.81%) | $23.41 | $20.00 | 21,156 | $295.21 M |
| 03/07/2025 | $18.27 | $22.50 (23.15%) | $26.22 | $18.00 | 29,300 | $298.13 M |
| 03/06/2025 | $25.80 | $18.10 (-29.84%) | $26.50 | $18.00 | 40,008 | $239.83 M |
| 03/05/2025 | $24.01 | $25.90 (7.87%) | $30.00 | $24.01 | 43,666 | $343.18 M |
| 03/04/2025 | $26.03 | $24.50 (-5.88%) | $28.00 | $23.49 | 19,800 | $324.63 M |
| 03/03/2025 | $32.99 | $27.25 (-17.4%) | $33.48 | $27.05 | 48,000 | $361.06 M |
| 02/28/2025 | $31.54 | $31.29 (-0.79%) | $32.40 | $29.61 | 34,300 | $414.59 M |
| 02/27/2025 | $33.09 | $32.69 (-1.21%) | $35.70 | $28.01 | 33,917 | $433.14 M |
| 02/26/2025 | $28.80 | $31.01 (7.67%) | $35.38 | $28.80 | 23,516 | $410.88 M |
| 02/25/2025 | $34.99 | $28.03 (-19.89%) | $36.67 | $25.92 | 49,276 | $371.40 M |
| 02/24/2025 | $38.50 | $34.74 (-9.77%) | $39.09 | $34.74 | 22,952 | $460.31 M |
| 02/21/2025 | $42.04 | $41.00 (-2.47%) | $44.66 | $40.00 | 38,834 | $543.25 M |
| 02/20/2025 | $40.00 | $47.00 (17.5%) | $49.88 | $38.04 | 90,349 | $622.75 M |
| 02/19/2025 | $32.99 | $39.31 (19.16%) | $57.32 | $32.95 | 288,136 | $520.86 M |
| 02/18/2025 | $26.57 | $30.50 (14.79%) | $33.00 | $25.17 | 38,508 | $404.13 M |
| 02/14/2025 | $25.50 | $26.57 (4.2%) | $27.61 | $24.89 | 20,861 | $352.05 M |
| 02/13/2025 | $23.88 | $23.91 (0.13%) | $24.27 | $21.67 | 6,555 | $316.81 M |
| 02/12/2025 | $25.92 | $24.35 (-6.06%) | $25.92 | $22.05 | 22,084 | $322.64 M |
| 02/11/2025 | $16.75 | $25.56 (52.6%) | $26.60 | $16.67 | 41,616 | $338.67 M |
| 02/10/2025 | $16.02 | $17.50 (9.24%) | $17.50 | $15.94 | 6,900 | $231.88 M |
| 02/07/2025 | $16.60 | $16.81 (1.27%) | $16.95 | $16.25 | 11,848 | $222.73 M |
| 02/06/2025 | $16.82 | $16.95 (0.77%) | $17.39 | $16.44 | 19,934 | $224.59 M |
| 02/05/2025 | $14.93 | $15.92 (6.63%) | $15.92 | $14.93 | 6,600 | $210.94 M |
| 02/04/2025 | $15.80 | $15.72 (-0.51%) | $15.80 | $14.61 | 2,439 | $208.29 M |
| 02/03/2025 | $14.77 | $14.80 (0.2%) | $15.91 | $14.77 | 16,252 | $196.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
