5 DAY PERFORMANCE
-7.99%
1 MONTH PERFORMANCE
-12.04%
3 MONTH PERFORMANCE
-22.62%
6 MONTH PERFORMANCE
+31.28%
YEAR-TO-DATE PERFORMANCE
+55.52%
1 YEAR PERFORMANCE
+438.97%
Alpha Technology Group Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $22.02 | $22.68 (3.02%) | $22.68 | $21.61 | 3.43 K | $346.22 M |
07/16/2025 | $21.88 | $22.50 (2.83%) | $22.50 | $21.51 | 5.00 K | $343.41 M |
07/15/2025 | $21.53 | $23.53 (9.29%) | $23.90 | $21.53 | 1.70 K | $359.13 M |
07/14/2025 | $23.20 | $22.00 (-5.17%) | $23.20 | $21.99 | 4.70 K | $335.78 M |
07/11/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 32 | $364.78 M |
07/10/2025 | $22.39 | $23.90 (6.74%) | $23.90 | $22.39 | 6.90 K | $364.78 M |
07/09/2025 | $20.39 | $22.16 (8.68%) | $22.16 | $20.39 | 5.89 K | $338.22 M |
07/08/2025 | $22.25 | $20.69 (-7.01%) | $22.25 | $20.64 | 3.82 K | $315.79 M |
07/07/2025 | $20.60 | $21.90 (6.31%) | $21.90 | $20.60 | 4.74 K | $334.25 M |
07/03/2025 | $22.22 | $22.22 (0%) | $22.22 | $22.22 | 3.80 K | $339.14 M |
07/02/2025 | $21.00 | $20.49 (-2.43%) | $21.40 | $20.18 | 5.00 K | $312.73 M |
07/01/2025 | $20.60 | $20.60 (0%) | $20.60 | $20.60 | 2.80 K | $314.41 M |
06/30/2025 | $20.15 | $20.15 (0%) | $20.15 | $20.15 | 2.40 K | $307.55 M |
06/27/2025 | $20.20 | $21.00 (3.96%) | $21.00 | $20.20 | 5.90 K | $320.52 M |
06/26/2025 | $20.21 | $20.81 (2.97%) | $21.01 | $20.21 | 2.64 K | $317.62 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 |