Angelalign Technology

6699
🏛️ hong-kong →
62.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.96 56.96 53.62 55.54 0.3M
2023-12-28 52.64 56.57 52.54 56.13 0.4M
2023-12-27 52.25 53.03 51.07 51.81 0.5M
2023-12-22 52.74 54.51 51.46 51.86 0.5M
2023-12-21 51.07 54.36 49.99 53.53 0.6M
2023-12-20 54.90 54.90 51.07 51.41 0.6M
2023-12-19 54.02 54.02 51.17 52.84 0.7M
2023-12-18 55.64 55.64 53.38 54.11 0.4M
2023-12-15 56.96 57.90 55.34 55.64 0.3M
2023-12-14 55.00 57.99 55.00 56.18 0.2M
2023-12-13 55.54 56.62 53.72 55.00 0.3M
2023-12-12 54.51 56.28 53.43 55.54 0.2M
2023-12-11 53.08 56.18 52.05 55.34 0.4M
2023-12-08 55.64 56.42 53.13 53.77 0.4M
2023-12-07 58.29 58.58 53.08 55.64 1.0M
2023-12-06 55.15 60.40 54.36 58.68 0.5M
2023-12-05 56.72 58.04 54.02 55.15 0.8M
2023-12-04 58.93 58.93 56.18 56.82 0.6M
2023-12-01 60.79 60.79 57.41 58.09 0.5M
2023-11-30 61.87 62.46 58.68 60.55 0.6M
2023-11-29 62.51 62.51 59.42 61.38 0.5M
2023-11-28 60.60 63.15 59.91 62.46 0.4M
2023-11-27 62.90 62.90 59.61 60.50 0.4M
2023-11-24 64.48 64.48 62.22 62.71 0.5M
2023-11-23 60.11 64.03 60.11 64.03 0.8M
2023-11-22 59.86 61.53 59.03 59.71 0.4M
2023-11-21 62.76 63.35 58.98 60.06 0.6M
2023-11-20 62.32 63.40 60.99 61.63 0.7M
2023-11-17 61.09 62.07 59.71 61.33 0.4M
2023-11-16 61.63 62.17 59.27 61.38 0.5M
2023-11-15 62.17 63.15 59.32 61.14 0.7M
2023-11-14 56.67 60.65 56.67 60.06 1.0M
2023-11-13 53.82 56.72 53.38 56.67 0.5M
2023-11-10 56.13 56.13 52.84 53.77 0.7M
2023-11-09 58.39 60.65 55.49 56.13 1.3M
2023-11-08 56.32 59.07 55.88 57.45 1.0M
2023-11-07 56.03 57.75 55.05 56.18 0.6M
2023-11-06 53.48 57.36 52.99 56.47 1.1M
2023-11-03 50.09 52.00 49.16 51.46 0.5M
2023-11-02 52.54 52.99 49.40 50.09 0.4M
2023-11-01 52.84 53.08 50.92 50.92 0.2M
2023-10-31 52.79 53.33 51.17 52.84 0.5M
2023-10-30 48.27 53.38 48.27 52.79 0.8M
2023-10-27 45.77 49.70 44.44 48.27 0.9M
2023-10-26 48.12 48.12 45.03 45.23 0.4M
2023-10-25 47.14 49.79 47.14 47.44 0.4M
2023-10-24 46.60 46.90 44.24 46.85 0.2M
2023-10-20 47.34 47.49 45.47 45.57 0.2M
2023-10-19 48.17 49.99 46.41 46.80 0.4M
2023-10-18 49.70 49.74 48.12 49.40 0.7M
2023-10-17 48.12 50.58 46.70 49.74 0.5M
2023-10-16 49.60 49.99 47.09 47.09 0.4M
2023-10-13 49.50 51.12 48.86 49.60 0.9M
2023-10-12 46.95 51.86 46.16 51.37 1.7M
2023-10-11 45.08 47.58 45.08 46.11 0.7M
2023-10-10 45.28 46.90 44.54 45.08 0.9M
2023-10-09 46.31 47.14 45.77 45.96 0.2M
2023-10-06 45.52 46.31 44.69 46.31 0.2M
2023-10-05 45.28 45.28 43.02 44.39 0.2M
2023-10-04 45.33 45.52 42.92 44.83 0.3M
2023-10-03 47.78 47.78 44.59 44.78 0.2M
2023-09-29 48.62 49.55 47.39 47.78 0.4M
2023-09-28 50.04 50.04 47.93 48.57 0.2M
2023-09-27 48.81 49.70 48.22 49.20 0.5M
2023-09-26 50.87 50.87 48.76 48.81 0.4M
2023-09-25 51.81 52.00 50.43 50.92 0.3M
2023-09-22 49.30 51.41 48.22 51.41 0.4M
2023-09-21 51.07 52.30 49.11 49.30 0.6M
2023-09-20 51.56 52.89 50.87 51.86 0.3M
2023-09-19 53.77 55.15 51.46 52.00 0.3M
2023-09-18 54.21 56.28 54.11 54.16 0.4M
2023-09-15 52.05 54.66 51.86 54.21 0.3M
2023-09-14 52.00 53.72 51.17 52.94 0.3M
2023-09-13 54.46 54.56 51.86 51.95 0.4M
2023-09-12 54.80 55.49 53.43 54.90 0.4M
2023-09-11 55.00 56.18 53.03 54.80 0.6M
2023-09-07 52.49 55.49 51.91 54.90 0.9M
2023-09-06 51.91 53.43 50.87 52.89 0.4M
2023-09-05 52.40 53.67 51.81 52.40 0.4M
2023-09-04 52.54 53.67 49.89 53.43 1.3M
2023-08-31 53.97 54.16 50.87 51.37 1.7M
2023-08-30 56.91 56.91 53.57 54.02 0.5M
2023-08-29 56.28 56.32 54.46 55.64 0.8M
2023-08-28 61.48 63.79 55.83 56.28 1.1M
2023-08-25 56.96 59.32 52.54 59.03 2.6M
2023-08-24 55.64 59.47 55.64 58.44 0.9M
2023-08-23 59.42 59.47 55.00 55.10 1.0M
2023-08-22 60.20 61.68 58.68 59.42 0.6M
2023-08-21 61.33 61.82 59.37 60.20 0.4M
2023-08-18 62.27 62.27 59.76 60.89 0.5M
2023-08-17 63.15 63.15 59.57 62.71 0.4M
2023-08-16 63.25 63.25 60.50 62.51 0.7M
2023-08-15 63.89 65.07 62.41 63.25 1.4M
2023-08-14 66.59 66.83 63.64 63.64 0.6M
2023-08-11 68.36 69.24 67.08 67.37 0.3M
2023-08-10 68.26 69.04 67.13 69.04 0.2M
2023-08-09 68.94 70.52 67.91 68.70 0.3M
2023-08-08 69.68 69.68 67.67 68.70 0.5M
2023-08-07 72.58 72.58 68.70 69.98 0.6M
2023-08-04 72.19 73.46 71.20 72.58 0.2M
2023-08-03 71.30 72.38 69.39 70.61 0.6M
2023-08-02 78.32 78.32 71.01 71.74 1.0M
2023-08-01 77.15 79.55 75.62 75.97 0.6M
2023-07-31 78.57 83.48 76.21 77.15 1.0M
2023-07-28 72.68 80.29 71.89 79.55 1.1M
2023-07-27 70.07 73.12 70.07 73.07 0.4M
2023-07-26 69.73 71.25 68.70 70.07 0.2M
2023-07-25 67.37 70.32 67.37 69.73 0.5M
2023-07-24 67.77 67.91 65.80 66.78 0.3M
2023-07-21 67.28 70.22 65.75 68.31 0.4M
2023-07-20 65.80 67.28 65.26 66.93 0.3M
2023-07-19 65.11 66.93 63.69 66.54 0.5M
2023-07-18 67.77 67.77 65.16 65.56 0.5M
2023-07-14 69.14 69.19 66.78 67.28 0.3M
2023-07-13 65.80 70.37 64.92 67.77 1.2M
2023-07-12 65.80 65.80 63.64 63.99 0.6M
2023-07-11 64.87 66.78 64.87 65.26 0.3M
2023-07-10 64.62 65.31 63.69 64.87 0.7M
2023-07-07 65.75 65.75 62.02 63.99 0.6M
2023-07-06 64.92 65.21 63.45 64.33 0.8M
2023-07-05 67.13 68.16 63.35 64.97 1.2M
2023-07-04 65.56 69.93 65.56 67.03 1.7M
2023-07-03 71.74 73.56 60.11 65.31 3.9M
2023-06-30 69.08 72.49 69.03 71.08 0.3M
2023-06-29 70.30 71.51 68.74 69.37 0.3M
2023-06-28 71.81 71.90 69.71 70.54 0.3M
2023-06-27 71.51 73.46 71.42 72.49 0.2M
2023-06-26 69.13 72.39 69.13 71.51 0.3M
2023-06-23 71.37 71.37 67.18 68.55 0.3M
2023-06-21 77.16 77.16 71.85 72.39 0.3M
2023-06-20 76.67 78.67 75.50 77.30 0.7M
2023-06-19 81.15 81.15 76.77 77.84 0.2M
2023-06-16 80.08 82.17 79.20 79.78 0.4M
2023-06-15 77.35 81.05 77.35 80.56 0.2M
2023-06-14 76.67 78.81 75.84 77.35 0.3M
2023-06-13 76.09 77.30 74.34 76.67 0.2M
2023-06-12 76.18 76.33 74.04 76.18 0.2M
2023-06-09 74.63 77.35 73.95 76.67 0.2M
2023-06-08 76.77 76.77 73.12 74.63 0.4M
2023-06-07 74.92 78.23 74.92 77.40 0.2M
2023-06-06 76.77 76.96 73.12 74.53 0.4M
2023-06-05 76.09 77.16 74.68 76.52 0.3M
2023-06-02 71.71 76.72 71.71 76.09 1.0M
2023-06-01 70.83 73.75 70.35 70.54 0.5M
2023-05-31 71.03 71.81 68.89 70.64 1.4M
2023-05-30 71.61 73.36 70.83 71.85 0.4M
2023-05-29 77.74 78.28 70.54 71.61 1.0M
2023-05-25 80.17 80.17 74.19 75.89 0.5M
2023-05-24 77.84 82.61 76.82 80.27 0.6M
2023-05-23 79.49 79.78 76.04 77.59 0.4M
2023-05-22 80.61 80.76 78.13 79.54 0.2M
2023-05-19 79.98 79.98 77.84 79.10 0.3M
2023-05-18 84.55 84.89 78.86 79.93 0.4M
2023-05-17 88.78 88.78 82.12 82.61 0.4M
2023-05-16 88.98 90.10 86.50 88.54 0.3M
2023-05-15 84.94 88.54 84.89 86.64 0.2M
2023-05-12 85.72 87.42 81.73 84.94 0.5M
2023-05-11 87.03 88.98 83.63 85.18 0.2M
2023-05-10 85.62 87.62 84.94 87.03 0.3M
2023-05-09 91.46 91.90 84.79 85.96 0.4M
2023-05-08 92.72 93.89 90.49 91.95 0.1M
2023-05-05 90.54 93.41 90.49 92.43 0.2M
2023-05-04 92.87 94.38 89.56 91.56 0.3M
2023-05-03 91.65 92.68 88.30 92.43 0.1M
2023-05-02 96.42 96.81 91.95 92.92 0.1M
2023-04-28 97.98 97.98 94.72 95.30 0.2M
2023-04-27 95.94 97.78 93.99 97.30 0.1M
2023-04-26 96.32 97.88 93.99 95.55 0.3M
2023-04-25 99.15 99.15 95.45 96.91 0.3M
2023-04-24 99.15 100.80 95.84 98.47 0.3M
2023-04-21 101.38 101.68 97.01 98.56 0.4M
2023-04-20 103.62 105.37 101.09 102.84 0.3M
2023-04-19 110.92 110.92 102.36 104.40 0.7M
2023-04-18 111.41 112.67 108.00 109.07 0.2M
2023-04-17 114.62 114.71 111.89 113.64 0.1M
2023-04-14 115.39 116.76 112.77 114.62 0.2M
2023-04-13 112.87 115.78 108.68 115.39 0.3M
2023-04-12 118.51 118.51 113.94 115.49 0.3M
2023-04-11 113.84 117.54 113.55 116.95 0.3M
2023-04-06 109.95 113.84 109.46 113.84 0.2M
2023-04-04 110.04 111.89 107.42 111.89 0.2M
2023-04-03 114.71 114.71 108.78 109.56 0.4M
2023-03-31 113.84 115.59 111.89 113.55 0.2M
2023-03-30 113.84 114.62 108.49 112.77 0.5M
2023-03-29 108.88 111.89 105.67 111.89 0.3M
2023-03-28 105.47 107.51 102.26 107.03 0.6M
2023-03-27 108.49 108.49 104.30 105.47 0.4M
2023-03-24 102.36 111.41 101.68 108.49 0.6M
2023-03-23 106.74 108.88 100.22 102.26 0.7M
2023-03-22 107.03 109.36 105.67 106.74 0.2M
2023-03-21 103.91 107.03 103.62 106.74 0.2M
2023-03-20 104.69 104.69 98.27 102.65 0.4M
2023-03-17 103.43 106.15 102.45 104.98 0.2M
2023-03-16 103.91 106.15 101.68 103.14 0.2M
2023-03-15 106.05 108.68 103.14 104.11 0.2M
2023-03-14 101.77 104.69 101.19 101.68 0.3M
2023-03-13 103.14 104.89 101.87 103.33 0.6M
2023-03-10 102.36 105.86 102.36 104.21 0.3M
2023-03-09 107.90 108.00 104.21 105.76 0.3M
2023-03-08 109.95 109.95 105.86 106.05 0.3M
2023-03-07 114.23 117.83 108.00 110.43 0.7M
2023-03-06 109.95 115.39 109.95 112.87 0.4M
2023-03-03 110.92 113.94 108.00 110.14 0.4M
2023-03-02 109.65 111.70 107.03 110.92 0.2M
2023-03-01 103.62 110.43 103.62 110.43 0.2M
2023-02-28 105.67 108.68 102.36 104.69 0.2M
2023-02-27 103.14 109.46 103.14 103.91 0.6M
2023-02-24 108.68 108.68 105.57 106.74 0.2M
2023-02-23 108.97 110.24 104.21 108.68 0.7M
2023-02-22 107.32 110.82 107.03 107.81 0.3M
2023-02-21 118.51 118.70 108.00 108.78 1.0M
2023-02-20 117.54 119.87 115.78 116.95 0.3M
2023-02-17 118.90 120.65 117.15 118.22 0.1M
2023-02-16 120.26 122.59 117.54 118.70 0.3M
2023-02-15 126.49 126.49 116.76 117.73 0.6M
2023-02-14 120.65 126.19 116.95 124.44 0.8M
2023-02-13 117.24 121.04 116.76 118.70 0.4M
2023-02-10 127.46 127.46 117.63 117.73 0.7M
2023-02-09 121.62 128.34 121.62 127.07 0.7M
2023-02-08 125.90 128.92 121.62 123.28 0.7M
2023-02-07 124.35 125.81 121.82 125.81 0.7M
2023-02-06 120.65 122.50 115.69 120.75 0.8M
2023-02-03 120.55 126.00 117.24 121.62 1.9M
2023-02-02 111.60 118.99 111.11 117.24 1.4M
2023-02-01 105.57 110.72 102.84 110.34 0.9M
2023-01-31 108.58 108.58 102.55 104.50 0.8M
2023-01-30 113.55 113.94 106.05 107.42 1.2M
2023-01-27 113.64 115.20 110.72 111.41 0.6M
2023-01-26 111.79 115.59 111.02 112.18 0.8M
2023-01-20 112.96 114.81 108.19 110.43 1.2M
2023-01-19 115.78 116.56 112.96 114.81 1.4M
2023-01-18 120.16 122.01 114.91 116.27 1.4M
2023-01-17 123.57 125.03 120.36 120.45 0.7M
2023-01-16 128.24 130.38 123.37 123.47 0.8M
2023-01-13 120.07 129.41 119.68 128.63 0.9M
2023-01-12 123.67 127.36 118.90 120.07 0.7M
2023-01-11 129.79 132.32 122.01 124.93 1.2M
2023-01-10 128.92 133.20 126.00 129.89 0.4M
2023-01-09 134.37 135.63 125.90 128.63 0.6M
2023-01-06 130.38 136.02 128.92 133.10 0.6M
2023-01-05 122.59 134.08 120.84 131.35 1.1M
2023-01-04 115.98 121.52 110.43 120.65 1.0M
2023-01-03 118.51 121.14 114.13 115.78 1.0M