-
5 DAY PERFORMANCE
+21.69% -
1 MONTH PERFORMANCE
+36.49% -
3 MONTH PERFORMANCE
+575.36% -
6 MONTH PERFORMANCE
+271.09% -
YEAR-TO-DATE PERFORMANCE
+12.20% -
1 YEAR PERFORMANCE
+4.31%
Alpha Technology Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $14.10 | $14.25 (1.06%) | $15.30 | $14.10 | 38,741 | |
| 11/22/2024 | $13.09 | $14.20 (8.48%) | $14.38 | $12.36 | 94,078 | $188.15 M |
| 11/21/2024 | $11.47 | $12.16 (6.02%) | $13.10 | $11.47 | 19,200 | $161.12 M |
| 11/20/2024 | $12.70 | $11.71 (-7.8%) | $13.45 | $11.18 | 46,117 | $155.16 M |
| 11/19/2024 | $12.39 | $12.51 (0.97%) | $14.30 | $11.78 | 326,100 | $165.76 M |
| 11/18/2024 | $9.50 | $13.40 (41.05%) | $13.47 | $9.50 | 124,017 | $177.55 M |
| 11/15/2024 | $9.15 | $9.71 (6.12%) | $9.99 | $8.79 | 40,500 | $128.66 M |
| 11/14/2024 | $9.08 | $9.21 (1.43%) | $9.27 | $8.71 | 29,648 | $122.03 M |
| 11/13/2024 | $9.15 | $9.03 (-1.31%) | $9.68 | $8.95 | 12,100 | $119.65 M |
| 11/12/2024 | $10.32 | $9.33 (-9.59%) | $10.32 | $8.64 | 105,700 | $123.62 M |
| 11/11/2024 | $9.40 | $10.06 (7.02%) | $10.36 | $9.30 | 103,208 | $133.30 M |
| 11/08/2024 | $9.62 | $9.57 (-0.52%) | $9.85 | $9.28 | 124,063 | $126.80 M |
| 11/07/2024 | $9.39 | $9.70 (3.3%) | $10.29 | $9.39 | 129,448 | $128.52 M |
| 11/06/2024 | $8.44 | $10.29 (21.92%) | $10.48 | $8.44 | 104,506 | $136.34 M |
| 11/05/2024 | $8.79 | $8.51 (-3.19%) | $9.74 | $7.58 | 77,011 | $112.76 M |
| 11/04/2024 | $9.09 | $8.79 (-3.3%) | $12.20 | $7.91 | 535,475 | $116.47 M |
| 11/01/2024 | $8.85 | $9.43 (6.55%) | $10.49 | $8.50 | 131,522 | $124.95 M |
| 10/31/2024 | $8.81 | $8.81 (0%) | $9.62 | $8.71 | 71,810 | $116.73 M |
| 10/30/2024 | $9.60 | $9.50 (-1.04%) | $10.00 | $8.95 | 83,148 | $125.88 M |
| 10/29/2024 | $10.87 | $9.60 (-11.68%) | $11.88 | $9.05 | 107,156 | $127.20 M |
| 10/28/2024 | $10.61 | $10.77 (1.51%) | $13.80 | $10.11 | 216,544 | $142.70 M |
| 10/25/2024 | $8.95 | $10.44 (16.65%) | $10.88 | $8.15 | 299,600 | $138.33 M |
| 10/24/2024 | $6.55 | $9.65 (47.33%) | $12.28 | $6.32 | 1.39 M | $127.86 M |
| 10/23/2024 | $6.27 | $6.33 (0.96%) | $6.69 | $6.21 | 18,000 | $83.87 M |
| 10/22/2024 | $5.98 | $6.28 (5.02%) | $6.80 | $5.98 | 40,262 | $83.21 M |
| 10/21/2024 | $6.64 | $6.37 (-4.07%) | $6.97 | $5.97 | 159,111 | $84.40 M |
| 10/18/2024 | $5.75 | $6.70 (16.52%) | $6.95 | $5.62 | 99,510 | $88.78 M |
| 10/17/2024 | $5.84 | $5.81 (-0.51%) | $6.08 | $5.58 | 117,000 | $76.98 M |
| 10/16/2024 | $5.79 | $5.76 (-0.52%) | $6.00 | $5.57 | 163,800 | $76.32 M |
| 10/15/2024 | $6.24 | $5.90 (-5.45%) | $6.45 | $5.68 | 185,041 | $78.18 M |
| 10/14/2024 | $5.98 | $6.25 (4.52%) | $6.50 | $5.95 | 60,100 | $82.81 M |
| 10/11/2024 | $6.31 | $5.88 (-6.81%) | $6.31 | $5.73 | 40,900 | $77.91 M |
| 10/10/2024 | $6.59 | $6.19 (-6.07%) | $6.67 | $5.53 | 74,375 | $82.02 M |
| 10/09/2024 | $6.32 | $6.72 (6.33%) | $6.75 | $6.10 | 47,900 | $89.04 M |
| 10/08/2024 | $6.24 | $6.71 (7.53%) | $7.35 | $6.05 | 113,308 | $88.91 M |
| 10/07/2024 | $7.19 | $7.14 (-0.7%) | $8.06 | $6.52 | 270,500 | $94.61 M |
| 10/04/2024 | $5.28 | $7.20 (36.36%) | $7.20 | $5.28 | 350,403 | $95.40 M |
| 10/03/2024 | $5.06 | $5.29 (4.55%) | $5.37 | $4.44 | 187,729 | $70.09 M |
| 10/02/2024 | $5.59 | $5.57 (-0.36%) | $6.78 | $5.12 | 421,017 | $73.80 M |
| 10/01/2024 | $6.00 | $5.95 (-0.83%) | $6.09 | $4.70 | 799,745 | $78.84 M |
| 09/30/2024 | $4.45 | $6.78 (52.36%) | $8.08 | $4.44 | 7.04 M | $89.84 M |
| 09/27/2024 | $3.71 | $4.46 (20.22%) | $4.55 | $3.26 | 5.10 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 |