5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-21.58%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-11.33%
YEAR-TO-DATE PERFORMANCE
-19.25%
1 YEAR PERFORMANCE
-44.59%
Alpha Technology Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.82 | $16.38 (-2.62%) | $17.20 | $16.38 | 3.00 K | $269.66 M |
| 02/17/2026 | $18.50 | $16.91 (-8.59%) | $18.50 | $16.91 | 7.92 K | $278.38 M |
| 02/13/2026 | $19.15 | $17.40 (-9.14%) | $19.70 | $17.40 | 4.10 K | $286.45 M |
| 02/12/2026 | $19.00 | $17.81 (-6.26%) | $19.01 | $17.81 | 4.34 K | $293.20 M |
| 02/11/2026 | $18.91 | $18.91 (0%) | $18.91 | $18.91 | 1.43 K | $311.31 M |
| 02/10/2026 | $19.40 | $19.50 (0.52%) | $19.51 | $19.40 | 4.15 K | $321.02 M |
| 02/09/2026 | $20.10 | $19.47 (-3.13%) | $20.10 | $19.00 | 7.70 K | $320.52 M |
| 02/06/2026 | $19.98 | $19.49 (-2.45%) | $20.03 | $17.60 | 15.00 K | $320.85 M |
| 02/05/2026 | $21.10 | $20.00 (-5.21%) | $21.10 | $19.50 | 7.90 K | $329.25 M |
| 02/04/2026 | $20.64 | $21.20 (2.71%) | $21.30 | $20.61 | 15.50 K | $349.00 M |
| 02/03/2026 | $20.56 | $20.57 (0.05%) | $20.57 | $20.56 | 2.03 K | $338.63 M |
| 02/02/2026 | $21.00 | $20.54 (-2.19%) | $21.45 | $20.54 | 4.00 K | $338.14 M |
| 01/30/2026 | $20.80 | $20.80 (0%) | $20.80 | $20.80 | 6.70 K | $342.42 M |
| 01/29/2026 | $22.79 | $21.90 (-3.91%) | $23.99 | $21.90 | 9.93 K | $360.53 M |
| 01/28/2026 | $24.83 | $23.20 (-6.56%) | $24.83 | $23.11 | 8.45 K | $354.03 M |
| 01/27/2026 | $24.40 | $24.10 (-1.23%) | $24.40 | $24.00 | 30.00 K | $367.77 M |
| 01/26/2026 | $18.82 | $23.40 (24.34%) | $26.00 | $18.82 | 33.54 K | $357.08 M |
| 01/23/2026 | $20.00 | $18.62 (-6.9%) | $20.04 | $18.62 | 3.83 K | $284.14 M |
| 01/22/2026 | $20.44 | $20.20 (-1.17%) | $22.10 | $19.51 | 3.20 K | $308.25 M |
| 01/21/2026 | $21.55 | $20.85 (-3.25%) | $21.55 | $20.15 | 6.04 K | $318.17 M |
| 01/20/2026 | $21.54 | $20.42 (-5.2%) | $21.54 | $18.30 | 20.83 K | $311.61 M |
| 01/16/2026 | $24.70 | $21.55 (-12.75%) | $25.40 | $21.50 | 12.90 K | $328.85 M |
| 01/15/2026 | $23.51 | $23.00 (-2.17%) | $24.90 | $21.65 | 12.40 K | $350.98 M |
| 01/14/2026 | $25.95 | $24.23 (-6.63%) | $25.95 | $24.00 | 8.89 K | $369.75 M |
| 01/13/2026 | $27.35 | $27.10 (-0.91%) | $27.39 | $24.90 | 12.24 K | $413.55 M |
| 01/12/2026 | $27.20 | $28.00 (2.94%) | $35.81 | $27.20 | 43.68 K | $427.28 M |
| 01/09/2026 | $20.83 | $30.61 (46.95%) | $50.00 | $20.83 | 624.72 K | $467.11 M |
| 01/08/2026 | $20.83 | $20.83 (0%) | $20.83 | $20.83 | 20 | $317.87 M |
| 01/07/2026 | $20.83 | $20.83 (0%) | $20.83 | $20.83 | 538 | $317.87 M |
| 01/06/2026 | $20.81 | $20.83 (0.1%) | $20.83 | $20.81 | 1.10 K | $317.87 M |
| 01/05/2026 | $20.00 | $18.77 (-6.15%) | $20.00 | $18.50 | 2.41 K | $286.43 M |
| 01/02/2026 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 500 | $312.83 M |
| 12/31/2025 | $20.93 | $20.93 (0%) | $20.93 | $20.93 | 9 | $319.39 M |
| 12/30/2025 | $19.92 | $20.93 (5.07%) | $20.93 | $19.92 | 1.21 K | $319.39 M |
| 12/29/2025 | $20.01 | $21.19 (5.9%) | $21.19 | $19.81 | 5.60 K | $323.36 M |
| 12/26/2025 | $21.05 | $21.04 (-0.05%) | $21.05 | $21.04 | 5.00 K | $321.07 M |
| 12/24/2025 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 3.30 K | $335.72 M |
| 12/23/2025 | $22.91 | $21.11 (-7.86%) | $24.08 | $21.01 | 3.60 K | $322.14 M |
| 12/22/2025 | $23.50 | $23.40 (-0.43%) | $23.50 | $23.40 | 1.70 K | $357.08 M |
| 12/19/2025 | $24.80 | $23.16 (-6.61%) | $25.35 | $22.42 | 6.08 K | $353.42 M |
| 12/18/2025 | $26.42 | $25.50 (-3.48%) | $27.00 | $25.28 | 26.30 K | $389.13 M |
| 12/17/2025 | $24.59 | $27.00 (9.8%) | $27.90 | $24.27 | 17.20 K | $412.02 M |
| 12/16/2025 | $25.03 | $25.85 (3.28%) | $26.07 | $22.30 | 8.70 K | $394.47 M |
| 12/15/2025 | $23.10 | $23.99 (3.85%) | $24.00 | $23.10 | 4.46 K | $366.09 M |
| 12/12/2025 | $23.58 | $23.70 (0.51%) | $24.70 | $21.22 | 10.41 K | $361.66 M |
| 12/11/2025 | $24.00 | $23.41 (-2.46%) | $24.20 | $22.50 | 13.40 K | $357.24 M |
| 12/10/2025 | $25.00 | $22.99 (-8.04%) | $25.29 | $22.99 | 12.62 K | $350.83 M |
| 12/09/2025 | $24.20 | $25.40 (4.96%) | $25.40 | $24.20 | 14.90 K | $387.60 M |
| 12/08/2025 | $24.81 | $24.20 (-2.46%) | $26.20 | $24.01 | 16.20 K | $369.29 M |
| 12/05/2025 | $26.07 | $26.07 (0%) | $26.08 | $25.99 | 3.71 K | $397.90 M |
| 12/04/2025 | $25.90 | $26.25 (1.35%) | $28.20 | $24.04 | 65.74 K | $400.65 M |
| 12/03/2025 | $24.23 | $26.80 (10.61%) | $29.89 | $24.23 | 20.52 K | $409.04 M |
| 12/02/2025 | $23.97 | $25.99 (8.43%) | $25.99 | $23.57 | 31.80 K | $396.68 M |
| 12/01/2025 | $22.95 | $24.05 (4.79%) | $25.00 | $21.01 | 12.60 K | $367.07 M |
| 11/28/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 10 | $379.89 M |
| 11/26/2025 | $22.90 | $24.89 (8.69%) | $24.89 | $22.40 | 5.80 K | $379.89 M |
| 11/25/2025 | $22.34 | $22.15 (-0.85%) | $24.50 | $21.11 | 6.92 K | $338.07 M |
| 11/24/2025 | $20.47 | $21.89 (6.94%) | $22.87 | $19.01 | 9.62 K | $334.10 M |
| 11/21/2025 | $20.94 | $20.20 (-3.53%) | $21.09 | $19.00 | 11.33 K | $308.31 M |
| 11/20/2025 | $19.93 | $21.00 (5.37%) | $24.90 | $19.93 | 31.06 K | $320.52 M |
| 11/19/2025 | $18.51 | $17.66 (-4.59%) | $18.98 | $17.30 | 24.80 K | $269.54 M |
| 11/18/2025 | $15.81 | $20.00 (26.5%) | $23.50 | $14.68 | 119.97 K | $305.26 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.
