5 DAY PERFORMANCE
-13.29%
1 MONTH PERFORMANCE
-22.29%
3 MONTH PERFORMANCE
-28.49%
6 MONTH PERFORMANCE
+30.47%
YEAR-TO-DATE PERFORMANCE
+47.17%
1 YEAR PERFORMANCE
+640.57%
Alpha Technology Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $20.21 | $22.05 (9.1%) | $22.20 | $20.21 | 2.43 K | $336.59 M |
| 06/25/2025 | $21.14 | $21.00 (-0.66%) | $21.14 | $20.98 | 4.52 K | $320.52 M |
| 06/24/2025 | $24.04 | $23.99 (-0.21%) | $24.04 | $23.99 | 3.65 K | $366.15 M |
| 06/23/2025 | $24.00 | $25.10 (4.58%) | $25.10 | $24.00 | 1.70 K | $383.10 M |
| 06/20/2025 | $24.56 | $24.00 (-2.28%) | $24.75 | $24.00 | 1.40 K | $366.31 M |
| 06/18/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1.90 K | $381.57 M |
| 06/17/2025 | $25.00 | $25.21 (0.84%) | $25.21 | $25.00 | 2.00 K | $384.77 M |
| 06/16/2025 | $24.88 | $25.75 (3.5%) | $25.75 | $24.88 | 3.50 K | $393.02 M |
| 06/13/2025 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 153 | $394.54 M |
| 06/12/2025 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 4.90 K | $394.54 M |
| 06/11/2025 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 2.30 K | $384.93 M |
| 06/10/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 3.84 K | $387.83 M |
| 06/09/2025 | $24.75 | $25.41 (2.67%) | $25.41 | $24.75 | 1.40 K | $387.83 M |
| 06/06/2025 | $26.00 | $24.72 (-4.92%) | $26.00 | $24.72 | 4.90 K | $377.30 M |
| 06/05/2025 | $26.50 | $25.96 (-2.04%) | $26.50 | $25.96 | 2.43 K | $396.22 M |
| 06/04/2025 | $26.35 | $26.76 (1.56%) | $26.76 | $24.70 | 5.30 K | $408.43 M |
| 06/03/2025 | $27.05 | $26.94 (-0.41%) | $27.05 | $26.94 | 7.40 K | $411.18 M |
| 06/02/2025 | $26.77 | $26.90 (0.49%) | $26.98 | $26.70 | 4.13 K | $410.57 M |
| 05/30/2025 | $25.80 | $26.30 (1.94%) | $27.77 | $25.80 | 2.73 K | $401.41 M |
| 05/29/2025 | $26.00 | $26.80 (3.08%) | $26.80 | $26.00 | 3.54 K | $409.04 M |
| 05/28/2025 | $26.58 | $26.75 (0.64%) | $26.75 | $26.58 | 1.50 K | $408.28 M |
| 05/27/2025 | $26.52 | $27.40 (3.32%) | $27.40 | $26.00 | 3.60 K | $418.20 M |
| 05/23/2025 | $27.09 | $26.78 (-1.14%) | $28.00 | $26.78 | 5.00 K | $408.74 M |
| 05/22/2025 | $26.10 | $26.31 (0.8%) | $26.36 | $26.00 | 5.72 K | $401.56 M |
| 05/21/2025 | $27.90 | $26.39 (-5.41%) | $27.90 | $26.00 | 6.02 K | $402.78 M |
| 05/20/2025 | $26.00 | $27.91 (7.35%) | $28.50 | $26.00 | 7.20 K | $425.98 M |
| 05/19/2025 | $24.88 | $26.50 (6.51%) | $27.04 | $24.88 | 6.80 K | $404.46 M |
| 05/16/2025 | $27.48 | $25.95 (-5.57%) | $27.48 | $25.73 | 7.40 K | $396.07 M |
| 05/15/2025 | $25.00 | $25.99 (3.96%) | $26.33 | $25.00 | 10.12 K | $344.37 M |
| 05/14/2025 | $24.74 | $24.58 (-0.65%) | $25.50 | $23.00 | 10.81 K | $325.69 M |
| 05/13/2025 | $23.50 | $24.52 (4.34%) | $26.00 | $22.02 | 21.00 K | $324.89 M |
| 05/12/2025 | $26.01 | $23.36 (-10.19%) | $26.01 | $23.20 | 59.22 K | $309.52 M |
| 05/09/2025 | $25.00 | $24.30 (-2.8%) | $25.00 | $23.60 | 6.97 K | $321.98 M |
| 05/08/2025 | $25.23 | $26.63 (5.55%) | $26.63 | $25.00 | 17.43 K | $352.85 M |
| 05/07/2025 | $26.12 | $25.51 (-2.34%) | $26.12 | $25.51 | 5.40 K | $338.01 M |
| 05/06/2025 | $26.15 | $26.19 (0.15%) | $26.19 | $26.14 | 3.30 K | $347.02 M |
| 05/05/2025 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 1.00 K | $338.80 M |
| 05/02/2025 | $26.50 | $26.19 (-1.17%) | $26.78 | $26.06 | 2.82 K | $347.02 M |
| 05/01/2025 | $26.50 | $26.01 (-1.85%) | $26.61 | $26.01 | 13.22 K | $344.63 M |
| 04/30/2025 | $27.13 | $26.01 (-4.13%) | $27.13 | $26.01 | 7.76 K | $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 | 4.50 K | $377.63 M |
| 04/25/2025 | $29.43 | $26.52 (-9.89%) | $29.43 | $26.52 | 7.20 K | $351.39 M |
| 04/24/2025 | $28.09 | $28.80 (2.53%) | $31.20 | $28.08 | 6.22 K | $381.60 M |
| 04/23/2025 | $27.90 | $27.53 (-1.33%) | $28.28 | $27.00 | 14.71 K | $364.77 M |
| 04/22/2025 | $27.95 | $26.28 (-5.97%) | $27.95 | $26.28 | 15.11 K | $348.21 M |
| 04/21/2025 | $28.08 | $26.04 (-7.26%) | $28.39 | $26.04 | 15.40 K | $345.03 M |
| 04/17/2025 | $28.40 | $28.42 (0.07%) | $28.50 | $28.40 | 5.82 K | $376.57 M |
| 04/16/2025 | $30.30 | $29.89 (-1.35%) | $30.30 | $29.89 | 7.22 K | $396.04 M |
| 04/15/2025 | $30.86 | $29.50 (-4.41%) | $30.86 | $29.01 | 4.70 K | $390.88 M |
| 04/14/2025 | $31.72 | $31.17 (-1.73%) | $32.13 | $30.13 | 7.20 K | $413.00 M |
| 04/11/2025 | $32.40 | $33.01 (1.88%) | $34.50 | $32.40 | 5.15 K | $437.38 M |
| 04/10/2025 | $33.34 | $33.27 (-0.21%) | $33.49 | $32.90 | 3.24 K | $440.83 M |
| 04/09/2025 | $34.99 | $32.01 (-8.52%) | $34.99 | $30.60 | 15.55 K | $424.13 M |
| 04/08/2025 | $31.50 | $31.85 (1.11%) | $33.51 | $31.49 | 4.85 K | $422.01 M |
| 04/07/2025 | $31.00 | $31.02 (0.06%) | $33.25 | $27.00 | 7.20 K | $411.02 M |
| 04/04/2025 | $34.00 | $31.90 (-6.18%) | $34.00 | $30.80 | 9.52 K | $422.68 M |
| 04/03/2025 | $30.08 | $33.34 (10.84%) | $34.11 | $29.95 | 8.32 K | $441.76 M |
| 04/02/2025 | $28.41 | $30.48 (7.29%) | $32.70 | $27.72 | 13.39 K | $403.86 M |
| 04/01/2025 | $26.71 | $27.71 (3.74%) | $28.57 | $26.00 | 14.21 K | $367.16 M |
| 03/31/2025 | $24.36 | $27.01 (10.88%) | $27.38 | $23.38 | 18.30 K | $357.88 M |
| 03/28/2025 | $28.55 | $25.24 (-11.59%) | $28.55 | $25.24 | 8.20 K | $334.43 M |
| 03/27/2025 | $30.50 | $28.60 (-6.23%) | $30.50 | $27.80 | 9.80 K | $378.95 M |
| 03/26/2025 | $32.60 | $29.10 (-10.74%) | $33.00 | $28.80 | 33.40 K | $385.58 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.
