5 DAY PERFORMANCE
+219.81%
1 MONTH PERFORMANCE
+181.86%
3 MONTH PERFORMANCE
+51.18%
6 MONTH PERFORMANCE
+3.94%
YEAR-TO-DATE PERFORMANCE
-20.54%
1 YEAR PERFORMANCE
-30.13%
Alpha Technology Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.41 | $4.55 (3.17%) | $4.87 | $3.97 | 5.69 K | $74.08 M |
| 10/08/2026 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.90 | 3.00 K | $81.00 M |
| 10/07/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 1.33 K | $79.02 M |
| 10/06/2026 | $4.36 | $4.80 (10.09%) | $5.30 | $4.36 | 6.02 K | $79.02 M |
| 10/05/2026 | $5.30 | $4.80 (-9.43%) | $5.30 | $4.80 | 1.92 K | $79.02 M |
| 10/02/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 1.11 K | $85.60 M |
| 10/01/2026 | $5.51 | $5.30 (-3.81%) | $5.80 | $5.30 | 2.53 K | $87.25 M |
| 09/30/2026 | $5.74 | $5.43 (-5.4%) | $5.74 | $5.43 | 3.06 K | $89.39 M |
| 09/29/2026 | $5.50 | $5.22 (-5.09%) | $5.70 | $5.22 | 3.93 K | $85.93 M |
| 09/28/2026 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 224 | $90.54 M |
| 09/25/2026 | $6.50 | $5.50 (-15.38%) | $6.50 | $5.18 | 6.90 K | $90.54 M |
| 09/24/2026 | $5.28 | $6.37 (20.64%) | $7.23 | $4.61 | 110.60 K | $104.87 M |
| 09/23/2026 | $5.76 | $5.55 (-3.65%) | $5.91 | $5.50 | 9.42 K | $91.37 M |
| 09/22/2026 | $5.21 | $5.50 (5.57%) | $5.76 | $4.78 | 4.16 K | $90.54 M |
| 09/21/2026 | $4.99 | $5.10 (2.2%) | $5.10 | $4.99 | 2.42 K | $83.96 M |
| 09/18/2026 | $4.64 | $4.80 (3.45%) | $4.90 | $4.60 | 2.40 K | $79.02 M |
| 09/17/2026 | $4.75 | $5.04 (6.11%) | $5.04 | $4.61 | 3.45 K | $82.97 M |
| 09/16/2026 | $4.71 | $4.71 (0%) | $4.71 | $4.71 | 1.12 K | $77.54 M |
| 09/15/2026 | $5.00 | $4.70 (-6%) | $5.00 | $4.52 | 4.45 K | $77.37 M |
| 09/14/2026 | $5.11 | $5.12 (0.2%) | $5.50 | $4.95 | 6.92 K | $84.29 M |
| 09/11/2026 | $5.19 | $5.30 (2.12%) | $5.60 | $5.19 | 3.30 K | $87.25 M |
| 09/10/2026 | $6.04 | $6.00 (-0.66%) | $6.04 | $5.83 | 1.70 K | $98.77 M |
| 09/09/2026 | $5.96 | $5.90 (-1.01%) | $6.00 | $5.90 | 1.91 K | $97.13 M |
| 09/08/2026 | $6.07 | $6.01 (-0.99%) | $6.30 | $6.00 | 3.43 K | $98.94 M |
| 09/04/2026 | $6.50 | $6.20 (-4.62%) | $6.50 | $6.10 | 4.20 K | $102.07 M |
| 09/03/2026 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 1.10 K | $98.77 M |
| 09/02/2026 | $6.64 | $6.50 (-2.11%) | $6.64 | $6.50 | 1.40 K | $107.01 M |
| 09/01/2026 | $6.70 | $6.62 (-1.19%) | $6.80 | $6.62 | 2.91 K | $108.98 M |
| 08/31/2026 | $7.00 | $6.88 (-1.71%) | $7.00 | $6.70 | 2.80 K | $113.26 M |
| 08/28/2026 | $7.32 | $7.40 (1.09%) | $7.40 | $7.00 | 18.83 K | $121.82 M |
| 08/27/2026 | $7.28 | $7.22 (-0.82%) | $7.55 | $6.86 | 10.81 K | $118.86 M |
| 08/26/2026 | $6.61 | $7.34 (11.04%) | $7.34 | $6.60 | 37.81 K | $120.83 M |
| 08/25/2026 | $6.92 | $6.90 (-0.29%) | $6.92 | $6.85 | 2.85 K | $113.59 M |
| 08/24/2026 | $6.62 | $6.75 (1.96%) | $6.79 | $6.60 | 2.70 K | $111.12 M |
| 08/21/2026 | $6.68 | $6.72 (0.6%) | $7.25 | $6.63 | 3.40 K | $110.63 M |
| 08/20/2026 | $6.70 | $6.75 (0.75%) | $6.75 | $6.69 | 2.65 K | $111.12 M |
| 08/19/2026 | $7.00 | $7.16 (2.29%) | $7.70 | $6.91 | 5.93 K | $117.87 M |
| 08/18/2026 | $6.71 | $6.75 (0.6%) | $6.80 | $6.51 | 7.93 K | $111.12 M |
| 08/17/2026 | $7.20 | $7.00 (-2.78%) | $7.20 | $6.56 | 7.65 K | $115.24 M |
| 08/14/2026 | $7.20 | $7.15 (-0.69%) | $7.92 | $7.13 | 9.60 K | $117.71 M |
| 08/13/2026 | $8.01 | $7.63 (-4.74%) | $8.75 | $6.88 | 17.72 K | $125.61 M |
| 08/12/2026 | $9.24 | $7.90 (-14.5%) | $9.24 | $7.60 | 27.19 K | $130.05 M |
| 08/11/2026 | $9.24 | $8.60 (-6.93%) | $9.59 | $8.20 | 22.56 K | $141.58 M |
| 08/10/2026 | $8.80 | $9.35 (6.25%) | $10.21 | $8.02 | 68.33 K | $153.92 M |
| 08/07/2026 | $7.59 | $8.35 (10.01%) | $26.97 | $7.59 | 691.95 K | $137.46 M |
| 08/06/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 1.32 K | $123.47 M |
| 08/05/2026 | $7.55 | $7.40 (-1.99%) | $7.55 | $7.40 | 1.24 K | $121.82 M |
| 08/04/2026 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 500 | $131.70 M |
| 08/03/2026 | $8.49 | $8.00 (-5.77%) | $8.49 | $8.00 | 909 | $131.70 M |
| 07/31/2026 | $8.36 | $8.36 (0%) | $8.36 | $8.36 | 403 | $137.63 M |
| 07/30/2026 | $8.36 | $8.36 (0%) | $8.36 | $8.36 | 837 | $137.63 M |
| 07/29/2026 | $9.02 | $8.99 (-0.33%) | $9.02 | $8.99 | 900 | $148.00 M |
| 07/28/2026 | $9.00 | $8.98 (-0.22%) | $9.50 | $8.98 | 1.11 K | $147.83 M |
| 07/27/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 20 | $166.44 M |
| 07/24/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 700 | $166.44 M |
| 07/23/2026 | $11.10 | $10.50 (-5.41%) | $11.10 | $10.50 | 3.65 K | $172.86 M |
| 07/22/2026 | $10.10 | $11.10 (9.9%) | $11.50 | $10.10 | 114.50 K | $182.73 M |
| 07/21/2026 | $9.00 | $10.74 (19.33%) | $12.24 | $9.00 | 5.00 K | $176.81 M |
| 07/20/2026 | $9.12 | $9.10 (-0.22%) | $9.12 | $9.10 | 417 | $149.81 M |
| 07/17/2026 | $9.89 | $9.91 (0.2%) | $9.91 | $9.89 | 1.54 K | $163.14 M |
| 07/16/2026 | $10.00 | $9.69 (-3.1%) | $10.00 | $9.69 | 900 | $159.52 M |
| 07/15/2026 | $11.34 | $10.50 (-7.41%) | $12.28 | $10.50 | 3.18 K | $172.86 M |
| 07/14/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 0 | $173.51 M |
| 07/13/2026 | $11.30 | $10.54 (-6.73%) | $11.30 | $10.54 | 738 | $173.51 M |
| 07/10/2026 | $12.00 | $11.00 (-8.33%) | $12.00 | $11.00 | 700 | $181.09 M |
| 07/09/2026 | $10.98 | $11.00 (0.18%) | $11.00 | $10.98 | 400 | $181.09 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.
