5 DAY PERFORMANCE
-19.94%
1 MONTH PERFORMANCE
-18.50%
3 MONTH PERFORMANCE
+69.21%
6 MONTH PERFORMANCE
+276.11%
YEAR-TO-DATE PERFORMANCE
+80.34%
1 YEAR PERFORMANCE
+752.84%
Alpha Technology Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $28.55 | $25.24 (-11.59%) | $28.55 | $25.24 | 8,062 | $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 |
| 01/31/2025 | $15.00 | $15.90 (6%) | $15.95 | $15.00 | 20,500 | $210.68 M |
| 01/30/2025 | $14.85 | $14.72 (-0.88%) | $15.99 | $14.72 | 3,811 | $195.04 M |
| 01/29/2025 | $15.50 | $14.68 (-5.29%) | $15.50 | $14.26 | 6,332 | $194.51 M |
| 01/28/2025 | $15.80 | $15.29 (-3.23%) | $16.10 | $15.01 | 10,243 | $202.59 M |
| 01/27/2025 | $15.54 | $15.76 (1.42%) | $17.09 | $15.54 | 19,018 | $208.82 M |
| 01/24/2025 | $16.50 | $16.16 (-2.06%) | $16.51 | $16.16 | 1,534 | $214.12 M |
| 01/23/2025 | $15.30 | $17.04 (11.37%) | $17.20 | $14.99 | 16,037 | $225.78 M |
| 01/22/2025 | $16.08 | $15.30 (-4.85%) | $16.08 | $14.50 | 6,428 | $202.73 M |
| 01/21/2025 | $17.34 | $16.20 (-6.57%) | $17.58 | $16.20 | 11,936 | $214.65 M |
| 01/17/2025 | $16.26 | $16.75 (3.01%) | $17.67 | $16.26 | 10,500 | $221.94 M |
| 01/16/2025 | $15.07 | $16.35 (8.49%) | $16.35 | $15.07 | 20,800 | $216.64 M |
| 01/15/2025 | $15.20 | $15.80 (3.95%) | $16.30 | $15.20 | 11,847 | $209.35 M |
| 01/14/2025 | $14.94 | $15.09 (1%) | $16.71 | $14.80 | 28,943 | $199.94 M |
| 01/13/2025 | $17.06 | $14.56 (-14.65%) | $17.06 | $14.56 | 37,105 | $192.92 M |
| 01/10/2025 | $17.00 | $17.14 (0.82%) | $17.85 | $17.00 | 10,618 | $227.11 M |
| 01/08/2025 | $15.67 | $16.70 (6.57%) | $17.60 | $15.20 | 28,700 | $221.28 M |
| 01/07/2025 | $15.76 | $15.20 (-3.55%) | $15.76 | $15.17 | 4,640 | $201.40 M |
| 01/06/2025 | $15.10 | $15.44 (2.25%) | $15.85 | $14.56 | 22,500 | $204.58 M |
| 01/03/2025 | $16.50 | $15.53 (-5.88%) | $16.90 | $15.46 | 12,933 | $205.77 M |
| 01/02/2025 | $14.50 | $16.25 (12.07%) | $16.25 | $14.10 | 27,300 | $215.31 M |
| 12/31/2024 | $13.44 | $14.14 (5.21%) | $15.53 | $13.44 | 6,715 | $187.36 M |
| 12/30/2024 | $13.67 | $15.07 (10.24%) | $15.16 | $13.25 | 22,100 | $199.68 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.
