-
5 DAY PERFORMANCE
+191.84% -
1 MONTH PERFORMANCE
+117.77% -
3 MONTH PERFORMANCE
+54.87% -
6 MONTH PERFORMANCE
+43.48% -
YEAR-TO-DATE PERFORMANCE
-66.22%
Alpha Technology Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.71 | $4.46 (20.22%) | $4.55 | $3.26 | 5.06 M | $59.10 M |
| 09/26/2024 | $2.41 | $3.68 (52.7%) | $3.83 | $2.35 | 14.33 M | $48.76 M |
| 09/25/2024 | $1.50 | $2.15 (43.33%) | $2.52 | $1.42 | 3.42 M | $28.49 M |
| 09/24/2024 | $1.41 | $1.44 (2.13%) | $1.53 | $1.40 | 85,903 | $19.08 M |
| 09/23/2024 | $1.52 | $1.47 (-3.29%) | $1.57 | $1.45 | 33,700 | $19.48 M |
| 09/20/2024 | $1.25 | $1.51 (20.8%) | $1.58 | $1.24 | 117,008 | $20.01 M |
| 09/19/2024 | $1.26 | $1.27 (0.79%) | $1.33 | $1.22 | 69,900 | $16.83 M |
| 09/18/2024 | $1.30 | $1.26 (-3.08%) | $1.41 | $1.23 | 268,564 | $16.70 M |
| 09/17/2024 | $1.43 | $1.36 (-4.9%) | $1.48 | $1.35 | 30,800 | $18.02 M |
| 09/16/2024 | $1.27 | $1.38 (8.66%) | $1.59 | $1.15 | 89,474 | $18.29 M |
| 09/13/2024 | $1.22 | $1.22 (0%) | $1.39 | $1.18 | 16,417 | $16.17 M |
| 09/12/2024 | $1.25 | $1.28 (2.4%) | $1.37 | $1.25 | 35,376 | $16.96 M |
| 09/11/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.30 | 36,600 | $18.42 M |
| 09/10/2024 | $1.41 | $1.42 (0.71%) | $1.53 | $1.36 | 44,607 | $18.82 M |
| 09/09/2024 | $1.61 | $1.51 (-6.21%) | $1.68 | $1.50 | 47,730 | $20.01 M |
| 09/06/2024 | $1.73 | $1.65 (-4.62%) | $1.96 | $1.60 | 43,572 | $21.86 M |
| 09/05/2024 | $1.81 | $1.78 (-1.66%) | $2.14 | $1.62 | 33,500 | $23.59 M |
| 09/04/2024 | $1.97 | $1.96 (-0.51%) | $2.06 | $1.86 | 23,000 | $25.97 M |
| 09/03/2024 | $2.22 | $2.06 (-7.21%) | $2.22 | $1.95 | 19,866 | $27.30 M |
| 08/30/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 1,000 | $28.09 M |
| 08/29/2024 | $2.10 | $2.11 (0.48%) | $2.13 | $1.95 | 7,300 | $27.96 M |
| 08/28/2024 | $2.35 | $1.97 (-16.17%) | $2.35 | $1.89 | 9,200 | $26.10 M |
| 08/27/2024 | $2.31 | $2.29 (-0.87%) | $2.35 | $1.99 | 15,600 | $30.34 M |
| 08/26/2024 | $2.26 | $2.24 (-0.88%) | $2.42 | $2.00 | 14,049 | $29.68 M |
| 08/23/2024 | $2.25 | $2.11 (-6.22%) | $2.35 | $2.05 | 7,600 | $27.96 M |
| 08/22/2024 | $2.40 | $2.18 (-9.17%) | $2.54 | $2.12 | 13,718 | $28.89 M |
| 08/21/2024 | $2.73 | $2.40 (-12.09%) | $2.73 | $2.18 | 12,230 | $31.80 M |
| 08/20/2024 | $2.69 | $2.46 (-8.55%) | $3.13 | $2.19 | 10,415 | $32.60 M |
| 08/19/2024 | $2.83 | $2.68 (-5.3%) | $2.90 | $2.60 | 1,145 | $35.51 M |
| 08/16/2024 | $2.91 | $2.93 (0.69%) | $3.04 | $2.50 | 2,400 | $38.82 M |
| 08/15/2024 | $2.90 | $2.91 (0.34%) | $2.96 | $2.90 | 1,600 | $38.56 M |
| 08/14/2024 | $2.90 | $2.90 (0%) | $2.95 | $2.90 | 1,521 | $38.43 M |
| 08/13/2024 | $2.96 | $2.99 (1.01%) | $2.99 | $2.96 | 1,200 | $39.62 M |
| 08/12/2024 | $3.03 | $3.15 (3.96%) | $3.15 | $3.03 | 600 | $41.74 M |
| 08/09/2024 | $3.05 | $3.02 (-0.98%) | $3.05 | $3.02 | 545 | $40.02 M |
| 08/08/2024 | $3.31 | $3.03 (-8.46%) | $3.31 | $3.01 | 6,500 | $40.18 M |
| 08/07/2024 | $3.33 | $3.25 (-2.4%) | $3.41 | $3.25 | 2,500 | $43.06 M |
| 08/06/2024 | $3.31 | $3.14 (-5.14%) | $3.31 | $3.01 | 2,300 | $41.61 M |
| 08/05/2024 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 300 | $43.73 M |
| 08/02/2024 | $3.12 | $3.31 (6.09%) | $3.31 | $3.12 | 3,328 | $43.86 M |
| 08/01/2024 | $3.06 | $3.12 (1.96%) | $3.28 | $3.06 | 1,500 | $41.34 M |
| 07/31/2024 | $3.49 | $3.17 (-9.17%) | $3.49 | $3.09 | 3,308 | $42.00 M |
| 07/30/2024 | $3.27 | $3.51 (7.34%) | $3.51 | $3.27 | 2,408 | $46.51 M |
| 07/29/2024 | $3.64 | $3.45 (-5.22%) | $3.64 | $3.38 | 4,800 | $45.71 M |
| 07/26/2024 | $3.94 | $3.48 (-11.68%) | $3.94 | $3.47 | 7,408 | $46.11 M |
| 07/25/2024 | $3.39 | $3.54 (4.42%) | $3.74 | $3.39 | 9,415 | $46.91 M |
| 07/24/2024 | $3.21 | $3.49 (8.72%) | $3.55 | $3.21 | 2,853 | $46.24 M |
| 07/23/2024 | $3.97 | $3.69 (-7.05%) | $3.99 | $3.57 | 2,518 | $48.89 M |
| 07/22/2024 | $3.80 | $3.65 (-3.95%) | $4.14 | $3.22 | 25,386 | $48.36 M |
| 07/19/2024 | $4.29 | $3.70 (-13.75%) | $4.83 | $3.52 | 53,191 | $49.03 M |
| 07/18/2024 | $4.09 | $4.08 (-0.24%) | $4.44 | $3.95 | 16,492 | $54.06 M |
| 07/17/2024 | $4.20 | $4.35 (3.57%) | $4.38 | $3.85 | 60,451 | $57.64 M |
| 07/16/2024 | $3.16 | $4.18 (32.28%) | $4.57 | $2.97 | 923,807 | $55.38 M |
| 07/15/2024 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.74 | 2,400 | $37.63 M |
| 07/12/2024 | $2.88 | $2.97 (3.13%) | $2.97 | $2.88 | 3,622 | $39.35 M |
| 07/10/2024 | $2.55 | $2.61 (2.35%) | $2.97 | $2.55 | 4,550 | $34.58 M |
| 07/09/2024 | $2.60 | $2.72 (4.62%) | $2.72 | $2.52 | 862 | $36.04 M |
| 07/08/2024 | $2.60 | $2.80 (7.69%) | $2.80 | $2.60 | 1,512 | $37.10 M |
| 07/05/2024 | $2.55 | $2.71 (6.27%) | $2.87 | $2.41 | 3,076 | $35.91 M |
| 07/03/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 1,960 | $34.98 M |
| 07/02/2024 | $2.62 | $2.64 (0.76%) | $2.64 | $2.41 | 2,921 | $34.98 M |
| 07/01/2024 | $2.69 | $2.53 (-5.95%) | $2.70 | $2.43 | 6,018 | $33.52 M |
| 06/28/2024 | $2.77 | $2.77 (0%) | $2.77 | $2.77 | 500 | $36.70 M |