HKSE - Delayed Quote HKD

Angelalign Technology Inc. (6699.HK)

53.100

+0.300

+(0.57%)

At close: 4:08:32 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	52.950	53.250	51.750	53.100	53.100	454,600
Jan 21, 2025	54.200	54.200	51.500	52.800	52.800	340,000
Jan 20, 2025	53.850	54.150	52.450	52.450	52.450	271,400
Jan 17, 2025	52.900	53.300	51.450	52.500	52.500	536,600
Jan 16, 2025	53.300	54.900	52.150	52.750	52.750	438,946
Jan 15, 2025	52.200	53.050	51.600	52.750	52.750	171,600
Jan 14, 2025	52.750	53.950	52.050	52.050	52.050	541,200
Jan 13, 2025	52.600	52.700	50.750	52.450	52.450	755,800
Jan 10, 2025	53.600	53.600	52.000	52.750	52.750	391,681
Jan 9, 2025	53.500	54.000	53.200	53.800	53.800	159,400
Jan 8, 2025	55.300	55.400	52.750	53.500	53.500	265,400
Jan 7, 2025	56.050	56.050	54.400	55.300	55.300	207,000
Jan 6, 2025	56.000	56.000	54.200	55.550	55.550	226,600
Jan 3, 2025	58.000	58.650	54.500	55.450	55.450	513,668
Jan 2, 2025	58.400	59.100	57.100	57.950	57.950	309,000
Dec 31, 2024	58.750	58.750	58.750	58.750	58.750	-
Dec 30, 2024	58.950	60.600	57.050	60.400	60.400	378,200
Dec 27, 2024	58.100	59.900	58.100	59.000	59.000	193,764
Dec 24, 2024	59.700	59.700	59.700	59.700	59.700	-
Dec 23, 2024	58.050	59.150	58.050	59.000	59.000	114,000
Dec 20, 2024	57.050	58.700	57.050	58.100	58.100	164,000
Dec 19, 2024	55.300	59.400	55.300	58.650	58.650	95,200
Dec 18, 2024	58.150	58.750	58.050	58.500	58.500	128,400
Dec 17, 2024	57.100	58.450	55.650	58.100	58.100	445,484
Dec 16, 2024	57.300	58.200	56.600	57.150	57.150	223,462
Dec 13, 2024	57.650	59.950	57.150	58.050	58.050	340,000
Dec 12, 2024	59.500	60.700	58.050	60.000	60.000	250,800
Dec 11, 2024	59.650	60.500	58.200	58.950	58.950	166,200
Dec 10, 2024	61.300	63.000	58.850	59.100	59.100	896,550
Dec 9, 2024	59.000	59.500	57.100	59.400	59.400	333,400
Dec 6, 2024	57.350	59.500	56.850	58.500	58.500	393,400
Dec 5, 2024	58.100	58.250	57.150	57.300	57.300	276,800
Dec 4, 2024	61.800	61.800	58.050	58.100	58.100	553,665
Dec 3, 2024	61.500	62.650	59.950	60.650	60.650	256,666
Dec 2, 2024	62.500	62.550	60.850	61.650	61.650	184,000
Nov 29, 2024	62.100	63.800	61.950	62.800	62.800	124,308
Nov 28, 2024	62.000	63.850	61.500	62.100	62.100	252,800
Nov 27, 2024	60.400	61.950	59.150	61.950	61.950	297,400
Nov 26, 2024	59.000	60.550	59.000	59.300	59.300	225,200
Nov 25, 2024	59.600	61.850	59.350	60.050	60.050	219,200
Nov 22, 2024	60.050	61.850	59.300	59.650	59.650	361,405
Nov 21, 2024	63.150	63.200	60.750	60.900	60.900	287,800
Nov 20, 2024	60.500	63.850	60.500	63.150	63.150	443,400
Nov 19, 2024	59.350	62.200	59.350	61.550	61.550	353,000
Nov 18, 2024	61.800	61.800	58.400	59.350	59.350	520,920
Nov 15, 2024	59.500	61.600	59.350	61.100	61.100	221,000
Nov 14, 2024	62.950	63.650	58.850	59.500	59.500	573,386
Nov 13, 2024	65.450	65.450	60.850	62.950	62.950	346,800
Nov 12, 2024	66.000	67.900	62.500	63.550	63.550	526,000
Nov 11, 2024	65.000	65.800	64.150	65.500	65.500	404,200
Nov 8, 2024	63.950	66.250	63.600	64.900	64.900	502,200
Nov 7, 2024	63.000	64.200	61.350	63.900	63.900	487,248
Nov 6, 2024	65.550	65.550	62.250	63.400	63.400	425,443
Nov 5, 2024	64.000	65.950	63.700	65.600	65.600	462,171
Nov 4, 2024	60.550	64.000	60.550	64.000	64.000	166,030
Nov 1, 2024	61.600	62.900	60.850	62.100	62.100	198,000
Oct 31, 2024	61.600	62.250	60.500	61.050	61.050	310,795
Oct 30, 2024	64.850	65.550	61.800	62.150	62.150	188,200
Oct 29, 2024	66.150	67.300	64.300	64.550	64.550	364,000
Oct 28, 2024	65.600	66.900	64.700	66.000	66.000	304,000
Oct 25, 2024	64.000	66.700	64.000	65.600	65.600	358,000
Oct 24, 2024	64.100	65.250	63.600	63.950	63.950	289,601
Oct 23, 2024	63.100	65.550	62.500	64.700	64.700	360,400
Oct 22, 2024	62.800	64.400	61.400	63.100	63.100	379,795
Oct 21, 2024	65.050	65.450	61.350	61.650	61.650	700,600
Oct 18, 2024	62.500	65.500	61.000	64.200	64.200	512,000
Oct 17, 2024	63.000	63.600	60.600	61.300	61.300	361,606
Oct 16, 2024	61.350	62.750	60.400	61.550	61.550	458,605
Oct 15, 2024	63.050	66.750	61.350	62.400	62.400	339,600
Oct 14, 2024	68.350	68.350	63.000	64.950	64.950	544,349
Oct 10, 2024	66.850	68.950	66.700	68.350	68.350	661,600
Oct 9, 2024	67.750	70.400	64.300	66.450	66.450	990,600
Oct 8, 2024	75.250	75.250	67.000	67.750	67.750	1,753,600
Oct 7, 2024	73.200	75.250	72.350	75.250	75.250	679,969
Oct 4, 2024	72.950	72.950	68.700	72.000	72.000	565,796
Oct 3, 2024	71.000	72.800	67.250	70.450	70.450	607,413
Oct 2, 2024	75.000	77.400	71.950	72.800	72.800	1,126,547
Sep 30, 2024	75.000	79.800	74.250	75.500	75.500	2,704,158
Sep 27, 2024	67.000	76.000	67.000	72.400	72.400	3,156,057
Sep 26, 2024	61.050	66.900	60.550	66.400	66.400	1,512,657
Sep 25, 2024	61.050	64.050	59.650	60.600	60.600	719,600
Sep 24, 2024	59.000	61.000	57.700	60.500	60.500	301,050
Sep 23, 2024	58.600	60.450	58.150	58.250	58.250	186,400
Sep 20, 2024	56.300	61.900	56.000	59.150	59.150	524,200
Sep 19, 2024	53.900	56.400	53.900	56.000	56.000	253,400
Sep 17, 2024	55.300	55.450	53.900	53.900	53.900	50,800
Sep 16, 2024	55.500	56.450	53.700	55.250	55.250	48,075
Sep 13, 2024	54.450	57.350	54.450	55.600	55.600	464,800
Sep 12, 2024	54.250	54.650	52.900	54.150	54.150	290,400
Sep 11, 2024	53.150	54.400	52.100	53.900	53.900	311,600
Sep 10, 2024	54.050	54.050	52.100	53.150	53.150	310,800
Sep 9, 2024	51.400	54.450	51.100	54.050	54.050	488,305
Sep 5, 2024	52.800	52.550	51.150	51.550	51.550	178,800
Sep 4, 2024	53.750	53.750	51.550	51.600	51.600	222,600
Sep 3, 2024	54.200	54.450	52.750	53.750	53.750	226,071
Sep 2, 2024	55.550	55.550	52.200	53.250	53.250	294,300
Aug 30, 2024	57.500	57.500	54.400	54.850	54.850	464,000
Aug 29, 2024	57.850	57.850	55.150	55.700	55.700	540,200
Aug 28, 2024	57.250	58.650	56.550	57.150	57.150	514,000
Aug 27, 2024	59.250	59.250	56.750	57.300	57.300	548,480
Aug 26, 2024	61.900	61.900	58.150	59.250	59.250	497,200
Aug 23, 2024	54.000	62.750	54.000	61.400	61.400	2,178,294
Aug 22, 2024	53.800	55.100	50.650	52.300	52.300	372,200
Aug 21, 2024	53.000	54.700	51.750	53.500	53.500	331,200
Aug 20, 2024	53.700	53.800	51.500	52.600	52.600	205,800
Aug 19, 2024	54.000	54.000	52.450	52.700	52.700	99,600
Aug 16, 2024	52.850	53.700	52.500	52.850	52.850	65,800
Aug 15, 2024	52.250	54.400	51.750	52.850	52.850	124,800
Aug 14, 2024	55.400	55.700	52.400	52.900	52.900	140,600
Aug 13, 2024	55.450	55.450	53.850	55.100	55.100	134,461
Aug 12, 2024	55.500	55.850	54.900	55.400	55.400	104,464
Aug 9, 2024	56.600	56.650	55.100	55.850	55.850	166,452
Aug 8, 2024	55.350	56.750	54.800	55.250	55.250	171,282
Aug 7, 2024	53.300	56.550	52.300	55.250	55.250	302,800
Aug 6, 2024	51.150	53.000	51.150	53.000	53.000	208,800
Aug 5, 2024	52.300	53.800	50.000	50.500	50.500	304,653
Aug 2, 2024	52.450	54.750	51.100	52.500	52.500	268,000
Aug 1, 2024	53.800	53.850	50.800	52.550	52.550	341,400
Jul 31, 2024	52.000	54.100	51.950	53.650	53.650	136,400
Jul 30, 2024	53.150	53.150	50.450	51.400	51.400	197,800
Jul 29, 2024	53.950	53.950	52.700	53.150	53.150	93,800
Jul 26, 2024	52.000	53.750	51.800	52.900	52.900	125,600
Jul 25, 2024	54.950	54.950	51.400	51.700	51.700	195,600
Jul 24, 2024	54.800	55.400	53.000	53.600	53.600	134,800
Jul 23, 2024	57.200	57.200	54.700	54.800	54.800	320,800
Jul 22, 2024	56.400	57.250	55.700	56.400	56.400	152,350
Jul 19, 2024	57.300	57.300	55.500	56.400	56.400	143,352
Jul 18, 2024	55.800	57.400	54.950	57.300	57.300	336,000
Jul 17, 2024	56.750	57.050	55.900	56.450	56.450	245,200
Jul 16, 2024	59.900	59.900	55.600	56.800	56.800	305,000
Jul 15, 2024	60.600	60.600	57.050	58.200	58.200	375,768
Jul 12, 2024	60.000	61.550	60.000	60.600	60.600	246,600
Jul 11, 2024	58.150	60.800	58.150	60.000	60.000	180,646
Jul 10, 2024	58.700	59.250	58.000	58.150	58.150	91,872
Jul 9, 2024	58.750	58.900	56.600	57.800	57.800	233,964
Jul 8, 2024	60.750	62.500	57.750	58.700	58.700	341,240
Jul 5, 2024	58.800	62.750	58.500	61.900	61.900	228,600
Jul 4, 2024	60.700	60.700	58.050	59.700	59.700	204,000
Jul 3, 2024	1.100 Dividend
Jul 3, 2024	61.600	61.950	59.400	60.200	60.200	254,352
Jul 2, 2024	57.800	62.650	57.650	61.500	60.400	704,735
Jun 28, 2024	56.050	57.000	55.950	56.750	55.735	182,460
Jun 27, 2024	57.650	57.800	55.600	55.850	54.851	269,800
Jun 26, 2024	57.950	58.150	56.300	57.750	56.717	313,200
Jun 25, 2024	57.900	58.450	56.400	57.450	56.422	298,800
Jun 24, 2024	58.200	58.200	56.000	57.650	56.619	517,000
Jun 21, 2024	60.100	60.100	57.200	58.250	57.208	563,800
Jun 20, 2024	60.650	61.950	59.500	60.000	58.927	349,600
Jun 19, 2024	58.700	60.800	58.450	60.800	59.713	222,226
Jun 18, 2024	59.000	59.000	57.000	58.600	57.552	386,900
Jun 17, 2024	59.600	59.600	57.300	58.550	57.503	385,000
Jun 14, 2024	59.200	61.050	58.550	58.850	57.797	466,550
Jun 13, 2024	61.100	61.100	59.050	59.300	58.239	953,000
Jun 12, 2024	60.400	61.450	59.500	60.000	58.927	386,800
Jun 11, 2024	63.300	63.300	59.100	60.250	59.172	449,840
Jun 7, 2024	64.750	64.200	61.500	61.950	60.842	132,000
Jun 6, 2024	63.400	65.400	62.350	62.800	61.677	165,136
Jun 5, 2024	65.000	65.700	63.050	63.300	62.168	224,550
Jun 4, 2024	60.550	65.200	60.550	64.650	63.494	909,014
Jun 3, 2024	61.250	61.950	60.000	60.550	59.467	414,810
May 31, 2024	63.550	63.650	60.700	61.250	60.154	755,400
May 30, 2024	63.100	64.050	62.050	62.800	61.677	464,080
May 29, 2024	65.350	65.850	62.000	63.400	62.266	581,484
May 28, 2024	65.300	67.400	64.100	65.050	63.887	444,628
May 27, 2024	67.950	68.400	64.250	65.950	64.770	774,600
May 24, 2024	68.000	68.000	66.500	67.400	66.194	344,800
May 23, 2024	69.000	69.300	67.400	68.900	67.668	247,620
May 22, 2024	73.350	73.350	68.700	69.250	68.011	368,080
May 21, 2024	74.400	74.800	69.100	70.750	69.485	1,209,800
May 20, 2024	76.200	77.400	74.800	75.500	74.150	245,600
May 17, 2024	76.000	77.500	74.600	76.300	74.935	590,600
May 16, 2024	76.000	76.400	74.650	75.450	74.100	498,430
May 14, 2024	75.450	76.500	74.000	75.800	74.444	463,600
May 13, 2024	75.500	77.100	73.500	76.300	74.935	373,400
May 10, 2024	79.800	79.900	74.700	75.500	74.150	521,110
May 9, 2024	76.200	78.900	75.800	78.850	77.440	411,400
May 8, 2024	77.550	77.900	74.250	76.400	75.034	313,600
May 7, 2024	77.750	77.750	75.550	76.900	75.525	228,400
May 6, 2024	77.950	80.500	76.600	77.400	76.016	408,500
May 3, 2024	79.100	80.750	77.000	77.700	76.310	369,627
May 2, 2024	80.000	80.950	77.950	79.100	77.685	238,700
Apr 30, 2024	79.550	80.000	77.300	79.000	77.587	297,400
Apr 29, 2024	80.000	82.800	78.750	79.700	78.274	479,800
Apr 26, 2024	76.000	80.200	76.000	80.000	78.569	470,000
Apr 25, 2024	76.900	77.400	74.850	76.000	74.641	228,000
Apr 24, 2024	74.500	78.200	73.550	77.300	75.917	418,670
Apr 23, 2024	73.000	75.350	69.850	74.250	72.922	451,600
Apr 22, 2024	73.700	74.200	70.150	72.800	71.498	545,000
Apr 19, 2024	74.950	75.400	71.650	73.600	72.284	303,500
Apr 18, 2024	77.000	77.350	73.600	74.950	73.609	460,400
Apr 17, 2024	76.450	78.850	75.700	77.000	75.623	406,400
Apr 16, 2024	78.050	78.950	75.100	76.450	75.083	285,202
Apr 15, 2024	77.500	79.750	76.500	78.700	77.292	331,210
Apr 12, 2024	78.150	79.450	77.000	78.000	76.605	320,460
Apr 11, 2024	77.700	79.250	76.050	78.200	76.801	174,100
Apr 10, 2024	76.700	79.300	76.300	78.050	76.654	316,450
Apr 9, 2024	76.900	79.300	76.450	76.600	75.230	310,210
Apr 8, 2024	78.000	78.900	74.900	76.900	75.525	697,000
Apr 5, 2024	79.200	81.000	75.000	78.000	76.605	144,159
Apr 3, 2024	76.750	81.950	75.450	79.200	77.783	1,109,061
Apr 2, 2024	77.850	77.850	72.500	76.750	75.377	1,005,011
Mar 28, 2024	73.400	76.900	73.150	75.200	73.855	442,600
Mar 27, 2024	72.250	74.450	72.000	73.500	72.185	237,000
Mar 26, 2024	75.850	76.000	72.150	73.450	72.136	402,030
Mar 25, 2024	76.000	77.000	73.200	75.800	74.444	727,600
Mar 22, 2024	75.650	76.500	72.600	75.900	74.542	677,600
Mar 21, 2024	75.100	77.750	73.800	75.350	74.002	699,265
Mar 20, 2024	65.250	78.000	65.100	75.100	73.757	2,870,308
Mar 19, 2024	64.600	66.350	64.550	65.100	63.936	129,400
Mar 18, 2024	64.700	66.800	62.300	66.500	65.311	347,000
Mar 15, 2024	64.600	65.100	62.100	63.550	62.413	277,615
Mar 14, 2024	67.300	69.800	63.250	64.600	63.445	748,800
Mar 13, 2024	65.200	67.100	64.000	67.100	65.900	377,200
Mar 12, 2024	63.500	67.600	63.500	66.200	65.016	618,400
Mar 11, 2024	61.500	64.800	58.700	63.500	62.364	790,254
Mar 8, 2024	60.800	62.300	58.800	60.300	59.221	490,400
Mar 7, 2024	61.500	62.500	60.150	60.800	59.713	394,000
Mar 6, 2024	61.500	63.150	60.550	61.250	60.154	315,666
Mar 5, 2024	63.100	64.000	61.300	62.050	60.940	284,215
Mar 4, 2024	64.900	66.900	63.800	64.450	63.297	471,566
Mar 1, 2024	66.350	66.800	63.850	66.350	65.163	582,200
Feb 29, 2024	64.650	67.550	64.650	65.750	64.574	682,800
Feb 28, 2024	67.550	69.250	63.150	64.650	63.494	949,000
Feb 27, 2024	64.500	68.000	62.250	67.550	66.342	722,395
Feb 26, 2024	62.050	65.650	62.050	64.900	63.739	594,000
Feb 23, 2024	62.250	63.600	61.700	63.400	62.266	297,618
Feb 22, 2024	59.500	62.250	59.400	62.250	61.137	743,800
Feb 21, 2024	57.050	61.650	56.050	59.500	58.436	1,130,600
Feb 20, 2024	56.450	58.350	54.650	57.950	56.913	481,200
Feb 19, 2024	58.150	58.150	53.400	56.400	55.391	560,600
Feb 16, 2024	54.950	58.450	54.850	58.150	57.110	216,800
Feb 15, 2024	54.000	55.000	53.000	54.400	53.427	141,000
Feb 14, 2024	50.850	53.100	49.200	53.050	52.101	214,250
Feb 9, 2024	51.000	51.000	51.000	51.000	50.088	-
Feb 8, 2024	54.050	55.800	52.200	53.900	52.936	360,000
Feb 7, 2024	54.250	56.800	53.300	53.900	52.936	608,600
Feb 6, 2024	49.050	54.150	47.900	53.400	52.445	696,200
Feb 5, 2024	48.000	50.250	45.100	49.050	48.173	1,000,920
Feb 2, 2024	54.600	56.000	46.200	47.200	46.356	1,434,800
Feb 1, 2024	55.400	56.300	52.700	53.950	52.985	337,800
Jan 31, 2024	52.800	54.000	51.700	53.200	52.248	429,298
Jan 30, 2024	55.150	55.200	52.950	53.100	52.150	552,600
Jan 29, 2024	59.050	60.900	54.300	55.150	54.164	836,400
Jan 26, 2024	61.250	62.650	57.000	58.800	57.748	584,400
Jan 25, 2024	60.600	61.900	59.150	61.300	60.204	409,400
Jan 24, 2024	58.950	62.000	58.200	61.650	60.547	775,600
Jan 23, 2024	60.000	60.800	57.050	57.850	56.815	852,800
Jan 22, 2024	61.850	62.100	59.100	59.800	58.730	828,200

7716.T Nakanishi Inc.

2,547.00

+0.24%

002223.SZ Jiangsu Yuyue Medical Equipment & Supply Co., Ltd.

34.66

-0.57%

3600.HK Modern Dental Group Limited

4.130

-0.96%

NVST Envista Holdings Corporation

20.89

+1.65%

ALGN Align Technology, Inc.

236.21

+3.60%

XRAY DENTSPLY SIRONA Inc.

19.39

+2.24%

ISRG Intuitive Surgical, Inc.

613.96

+1.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Angelalign Technology Inc. (6699.HK)

Related Tickers