5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
+41.79%
3 MONTH PERFORMANCE
-23.41%
6 MONTH PERFORMANCE
-3.92%
YEAR-TO-DATE PERFORMANCE
+67.96%
1 YEAR PERFORMANCE
+82.13%
Alpha Technology Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $11.82 | $21.61 (82.83%) | $31.67 | $10.51 | 865.63 K | $329.83 M |
| 11/14/2025 | $14.00 | $9.01 (-35.64%) | $14.00 | $9.01 | 8.14 K | $137.52 M |
| 11/13/2025 | $14.00 | $14.00 (0%) | $14.01 | $14.00 | 844 | $213.68 M |
| 11/12/2025 | $14.60 | $14.60 (0%) | $14.60 | $14.60 | 500 | $222.84 M |
| 11/11/2025 | $15.98 | $15.79 (-1.19%) | $15.98 | $15.79 | 720 | $241.00 M |
| 11/10/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 500 | $242.68 M |
| 11/07/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 339 | $255.65 M |
| 11/06/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 99 | $255.65 M |
| 11/05/2025 | $16.75 | $16.75 (0%) | $16.75 | $16.75 | 813 | $255.65 M |
| 11/04/2025 | $17.61 | $17.50 (-0.62%) | $17.61 | $15.80 | 1.13 K | $267.10 M |
| 11/03/2025 | $18.01 | $18.00 (-0.06%) | $18.01 | $18.00 | 704 | $274.73 M |
| 10/31/2025 | $18.82 | $19.00 (0.96%) | $19.00 | $18.82 | 700 | $289.99 M |
| 10/30/2025 | $19.30 | $18.11 (-6.17%) | $19.30 | $18.11 | 1.40 K | $276.41 M |
| 10/29/2025 | $19.11 | $18.79 (-1.67%) | $19.11 | $18.79 | 1.61 K | $286.79 M |
| 10/28/2025 | $21.10 | $20.03 (-5.07%) | $21.10 | $20.03 | 2.30 K | $305.71 M |
| 10/27/2025 | $21.68 | $21.53 (-0.69%) | $21.68 | $20.72 | 1.03 K | $328.61 M |
| 10/24/2025 | $21.09 | $21.09 (0%) | $21.09 | $21.09 | 420 | $321.89 M |
| 10/23/2025 | $20.99 | $21.50 (2.43%) | $21.50 | $20.83 | 2.70 K | $328.15 M |
| 10/22/2025 | $20.50 | $20.77 (1.32%) | $21.01 | $20.14 | 1.82 K | $317.01 M |
| 10/21/2025 | $20.61 | $21.25 (3.11%) | $21.25 | $20.40 | 800 | $324.33 M |
| 10/20/2025 | $21.04 | $21.05 (0.05%) | $21.51 | $21.00 | 2.00 K | $321.28 M |
| 10/17/2025 | $22.25 | $21.58 (-3.01%) | $22.25 | $21.17 | 1.15 K | $329.37 M |
| 10/16/2025 | $22.40 | $21.70 (-3.12%) | $22.40 | $20.00 | 3.98 K | $331.20 M |
| 10/15/2025 | $20.50 | $22.40 (9.27%) | $22.40 | $20.50 | 2.20 K | $341.89 M |
| 10/14/2025 | $19.46 | $20.23 (3.96%) | $20.25 | $19.46 | 2.20 K | $308.77 M |
| 10/13/2025 | $19.75 | $20.10 (1.77%) | $21.00 | $19.65 | 3.30 K | $306.78 M |
| 10/10/2025 | $22.20 | $20.02 (-9.82%) | $22.20 | $20.00 | 2.50 K | $305.56 M |
| 10/09/2025 | $22.01 | $23.80 (8.13%) | $24.21 | $22.01 | 1.94 K | $363.25 M |
| 10/08/2025 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 5 | $343.41 M |
| 10/07/2025 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 11 | $343.41 M |
| 10/06/2025 | $25.35 | $22.50 (-11.24%) | $25.35 | $22.50 | 1.31 K | $343.41 M |
| 10/03/2025 | $23.17 | $23.17 (0%) | $23.17 | $23.17 | 1.04 K | $353.64 M |
| 10/02/2025 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 1 | $377.30 M |
| 10/01/2025 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 723 | $377.30 M |
| 09/30/2025 | $25.44 | $23.80 (-6.45%) | $25.44 | $23.80 | 1.80 K | $363.25 M |
| 09/29/2025 | $25.20 | $23.17 (-8.06%) | $27.00 | $22.00 | 4.50 K | $353.64 M |
| 09/26/2025 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 26 | $426.59 M |
| 09/25/2025 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 2.50 K | $426.59 M |
| 09/24/2025 | $27.03 | $27.03 (0%) | $27.03 | $27.03 | 2.60 K | $412.55 M |
| 09/23/2025 | $28.79 | $28.79 (0%) | $28.79 | $28.79 | 800 | $439.42 M |
| 09/22/2025 | $27.00 | $27.77 (2.85%) | $27.77 | $27.00 | 3.40 K | $423.85 M |
| 09/19/2025 | $31.17 | $29.20 (-6.32%) | $31.17 | $29.20 | 3.83 K | $445.67 M |
| 09/18/2025 | $29.20 | $31.28 (7.12%) | $31.28 | $29.20 | 4.30 K | $477.42 M |
| 09/17/2025 | $30.16 | $30.16 (0%) | $30.16 | $30.16 | 1.10 K | $460.33 M |
| 09/16/2025 | $30.49 | $30.49 (0%) | $30.49 | $30.49 | 2.10 K | $465.36 M |
| 09/15/2025 | $31.65 | $31.65 (0%) | $31.65 | $31.65 | 4.80 K | $483.07 M |
| 09/12/2025 | $33.00 | $33.92 (2.79%) | $33.92 | $31.39 | 4.40 K | $517.71 M |
| 09/11/2025 | $31.55 | $29.35 (-6.97%) | $31.55 | $29.00 | 7.60 K | $447.96 M |
| 09/10/2025 | $29.76 | $33.88 (13.84%) | $33.88 | $28.00 | 4.20 K | $517.10 M |
| 09/09/2025 | $32.00 | $30.68 (-4.13%) | $32.00 | $29.00 | 10.01 K | $468.26 M |
| 09/08/2025 | $31.49 | $31.01 (-1.52%) | $34.00 | $31.01 | 5.15 K | $473.30 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.
