NASDAQ : ATGL
Alpha Technology Group Limited — Price history
Technology · Software - Infrastructure · Hong Kong
Last price 10.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 175.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpha Technology Group Limited (ATGL) closed at 9.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.68 | 10.68 | 9.99 | 9.85 | 625 | -7.60% |
| 2026-10-30 | 10.8 | 10.955 | 10.26 | 10.66 | 8,023 | -4.39% |
| 2026-10-29 | 10.49 | 11.195 | 9.935 | 11.15 | 10,864 | +3.53% |
| 2026-10-28 | 10.34 | 10.88 | 9.521 | 10.77 | 21,444 | +1.41% |
| 2026-10-27 | 9.6 | 10.63 | 9.41 | 10.62 | 20,704 | +9.03% |
| 2026-10-26 | 9.91 | 10.4 | 9.1 | 9.74 | 33,882 | +3.51% |
| 2026-10-23 | 9.37 | 10.51 | 9 | 9.41 | 80,084 | -0.95% |
| 2026-10-22 | 7.88 | 9.85 | 7.16 | 9.5 | 277,021 | +23.38% |
| 2026-10-21 | 7.27 | 7.96 | 6.23 | 7.7 | 808,208 | +11.11% |
| 2026-10-20 | 4.85 | 7.67 | 4.85 | 6.93 | 1,637,966 | +52.64% |
| 2026-10-19 | 5 | 5 | 4.28 | 4.54 | 2,205 | -7.35% |
| 2026-10-16 | 4.4 | 5.5 | 4.4 | 4.9 | 13,243 | +11.36% |
| 2026-10-15 | 4.4 | 4.4 | 4.4 | 4.4 | 952 | -2.22% |
| 2026-10-14 | 4.4 | 4.91 | 4.331 | 4.5 | 19,976 | -5.86% |
| 2026-10-13 | 4.37 | 5.59 | 4 | 4.78 | 25,406 | +6.46% |
| 2026-10-12 | 4.5 | 4.5 | 4.49 | 4.49 | 2,014 | -0.44% |
| 2026-10-09 | 4.41 | 4.68 | 3.97 | 4.51 | 5,757 | -8.33% |
| 2026-10-08 | 5 | 5 | 4.9 | 4.92 | 2,952 | +2.50% |
| 2026-10-06 | 4.36 | 5.3 | 4.36 | 4.8 | 6,022 | +0.00% |
| 2026-10-05 | 5.3 | 5.3 | 4.8 | 4.8 | 1,912 | -7.69% |
| 2026-10-02 | 5.2 | 5.2 | 5.2 | 5.2 | 818 | -1.89% |
| 2026-10-01 | 5.51 | 5.8 | 5.3 | 5.3 | 2,452 | -2.39% |
| 2026-09-30 | 5.735 | 5.735 | 5.43 | 5.43 | 1,863 | +4.02% |
| 2026-09-29 | 5.5 | 5.7 | 5.22 | 5.22 | 3,910 | -5.09% |
| 2026-09-25 | 6.5 | 6.5 | 5.18 | 5.5 | 6,852 | -13.66% |
| 2026-09-24 | 5.28 | 7.23 | 4.61 | 6.37 | 109,910 | +14.77% |
| 2026-09-23 | 5.76 | 5.909 | 5.5 | 5.55 | 9,412 | +0.91% |
| 2026-09-22 | 5.21 | 5.76 | 4.78 | 5.5 | 4,141 | +7.84% |
| 2026-09-21 | 4.991 | 5.1 | 4.991 | 5.1 | 2,420 | +6.25% |
| 2026-09-18 | 4.64 | 4.9 | 4.6 | 4.8 | 2,378 | -4.76% |
| 2026-09-17 | 4.75 | 5.04 | 4.61 | 5.04 | 3,445 | +7.12% |
| 2026-09-16 | 4.705 | 4.705 | 4.705 | 4.705 | 1,061 | +0.11% |
| 2026-09-15 | 5 | 5 | 4.52 | 4.7 | 4,348 | -8.20% |
| 2026-09-14 | 5.11 | 5.5 | 4.95 | 5.12 | 6,919 | -3.40% |
| 2026-09-11 | 5.19 | 5.6 | 5.19 | 5.3 | 3,264 | -11.67% |
| 2026-09-10 | 6.04 | 6.04 | 5.83 | 6 | 1,654 | +1.69% |
| 2026-09-09 | 5.96 | 6 | 5.9 | 5.9 | 1,910 | -1.83% |
| 2026-09-08 | 6.07 | 6.3 | 6 | 6.01 | 3,402 | -3.06% |
| 2026-09-04 | 6.5 | 6.5 | 6.1 | 6.2 | 3,870 | +3.33% |
| 2026-09-03 | 6 | 6 | 6 | 6 | 1,094 | -7.69% |
| 2026-09-02 | 6.638 | 6.638 | 6.5 | 6.5 | 1,393 | -1.81% |
| 2026-09-01 | 6.7 | 6.8 | 6.62 | 6.62 | 2,911 | -3.78% |
| 2026-08-31 | 7 | 7 | 6.7 | 6.88 | 2,756 | -7.03% |
| 2026-08-28 | 7.32 | 7.4 | 7 | 7.4 | 18,827 | +2.49% |
| 2026-08-27 | 7.28 | 7.55 | 6.86 | 7.22 | 10,814 | -1.63% |
| 2026-08-26 | 6.61 | 7.34 | 6.6 | 7.34 | 37,807 | +6.38% |
| 2026-08-25 | 6.915 | 6.915 | 6.85 | 6.9 | 2,848 | +2.22% |
| 2026-08-24 | 6.62 | 6.79 | 6.6 | 6.75 | 2,673 | +0.45% |
| 2026-08-21 | 6.68 | 7.25 | 6.63 | 6.72 | 3,375 | -0.44% |
| 2026-08-20 | 6.7 | 6.75 | 6.69 | 6.75 | 2,650 | -5.73% |
| 2026-08-19 | 7 | 7.7 | 6.91 | 7.16 | 5,854 | +6.07% |
| 2026-08-18 | 6.71 | 6.8 | 6.51 | 6.75 | 7,932 | -3.57% |
| 2026-08-17 | 7.2 | 7.2 | 6.56 | 7 | 7,648 | -2.10% |
| 2026-08-14 | 7.2 | 7.92 | 7.13 | 7.15 | 9,583 | -6.29% |
| 2026-08-13 | 8.01 | 8.75 | 6.88 | 7.63 | 17,718 | -3.42% |
| 2026-08-12 | 9.242 | 9.242 | 7.6 | 7.9 | 27,192 | -8.14% |
| 2026-08-11 | 9.24 | 9.59 | 8.203 | 8.6 | 22,562 | -8.02% |
| 2026-08-10 | 8.8 | 10.21 | 8.025 | 9.35 | 68,328 | +11.98% |
| 2026-08-07 | 7.59 | 26.97 | 7.59 | 8.35 | 691,948 | +11.33% |
| 2026-08-06 | 7.5 | 7.5 | 7.5 | 7.5 | 1,323 | +1.35% |
| 2026-08-05 | 7.55 | 7.55 | 7.4 | 7.4 | 1,244 | -7.50% |
| 2026-08-04 | 8 | 8 | 8 | 8 | 488 | +0.00% |
| 2026-08-03 | 8.49 | 8.49 | 8 | 8 | 909 | -4.31% |
| 2026-07-30 | 8.36 | 8.36 | 8.36 | 8.36 | 837 | -7.01% |
| 2026-07-29 | 9.02 | 9.02 | 8.99 | 8.99 | 889 | +0.11% |
| 2026-07-28 | 9 | 9.498 | 8.98 | 8.98 | 1,105 | -11.18% |
| 2026-07-24 | 10.11 | 10.11 | 10.11 | 10.11 | 693 | -3.71% |
| 2026-07-23 | 11.1 | 11.1 | 10.5 | 10.5 | 3,168 | -5.41% |
| 2026-07-22 | 10.1 | 11.5 | 10.1 | 11.1 | 114,461 | +3.35% |
| 2026-07-21 | 9 | 12.24 | 9 | 10.74 | 4,983 | +18.02% |
| 2026-07-20 | 9.12 | 9.12 | 9.1 | 9.1 | 417 | -8.17% |
| 2026-07-17 | 9.89 | 9.91 | 9.89 | 9.91 | 1,538 | +2.27% |
| 2026-07-16 | 10 | 10 | 9.69 | 9.69 | 864 | -7.71% |
| 2026-07-15 | 11.34 | 12.28 | 10.5 | 10.5 | 3,181 | -0.38% |
| 2026-07-13 | 11.3 | 11.3 | 10.54 | 10.54 | 738 | -4.18% |
| 2026-07-10 | 12 | 12 | 11 | 11 | 678 | +0.00% |
| 2026-07-09 | 10.98 | 11 | 10.98 | 11 | 375 | -0.45% |
| 2026-07-08 | 11.05 | 11.05 | 11.05 | 11.05 | 344 | -0.36% |
| 2026-07-06 | 11.284 | 11.6 | 11.09 | 11.09 | 1,962 | -1.55% |
| 2026-07-02 | 11.265 | 11.265 | 11.265 | 11.265 | 571 | -1.62% |
| 2026-06-30 | 11.36 | 11.5 | 11.36 | 11.45 | 1,448 | +0.79% |
| 2026-06-29 | 11.3 | 12 | 11.3 | 11.36 | 2,091 | -0.96% |
| 2026-06-25 | 12.4 | 12.4 | 11.47 | 11.47 | 749 | -0.26% |
| 2026-06-24 | 11.95 | 13 | 11.5 | 11.5 | 1,581 | +4.53% |
| 2026-06-23 | 11.05 | 12 | 10.55 | 11.002 | 2,277 | -2.20% |
| 2026-06-22 | 12.5 | 13 | 11.25 | 11.25 | 5,646 | -8.52% |
| 2026-06-18 | 13.02 | 13.02 | 11.8 | 12.298 | 2,610 | -12.14% |
| 2026-06-17 | 13.998 | 13.998 | 13.998 | 13.998 | 1,944 | -1.42% |
| 2026-06-16 | 13.55 | 15.85 | 13.55 | 14.2 | 7,972 | +13.60% |
| 2026-06-15 | 11.417 | 12.5 | 11.417 | 12.5 | 841 | +6.84% |
| 2026-06-12 | 11.7 | 11.7 | 11.7 | 11.7 | 832 | -3.07% |
| 2026-06-11 | 12.03 | 14.92 | 11.98 | 12.07 | 3,794 | -0.25% |
| 2026-06-10 | 11.29 | 12.1 | 11.04 | 12.1 | 2,919 | +7.17% |
| 2026-06-09 | 11.41 | 11.45 | 11.26 | 11.29 | 1,783 | -4.16% |
| 2026-06-08 | 11.49 | 12.08 | 10.49 | 11.78 | 9,536 | -9.38% |
| 2026-06-05 | 13.85 | 15 | 12.501 | 13 | 8,838 | -10.34% |
| 2026-06-04 | 15.2 | 15.2 | 14.5 | 14.5 | 983 | -2.03% |
| 2026-06-02 | 16.3 | 16.3 | 14.6 | 14.8 | 2,607 | -3.90% |
| 2026-06-01 | 13.79 | 16.12 | 13.79 | 15.4 | 9,110 | +5.07% |
| 2026-05-29 | 15.4 | 15.4 | 14.657 | 14.657 | 1,323 | +3.22% |
| 2026-05-28 | 14.2 | 14.2 | 14.2 | 14.2 | 689 | -2.07% |
| 2026-05-27 | 14.22 | 16.23 | 13.7 | 14.5 | 2,513 | -3.33% |
| 2026-05-26 | 14.25 | 15 | 14 | 15 | 1,445 | +0.00% |
| 2026-05-22 | 16 | 16 | 15 | 15 | 585 | +0.00% |
| 2026-05-21 | 15.2 | 15.2 | 14.94 | 15 | 1,203 | -5.06% |
| 2026-05-20 | 15.25 | 15.9 | 14.669 | 15.8 | 2,339 | +2.20% |
| 2026-05-19 | 16.5 | 16.5 | 15.46 | 15.46 | 1,269 | +1.15% |
| 2026-05-18 | 16.22 | 16.6 | 15 | 15.285 | 5,298 | -5.65% |
| 2026-05-15 | 15.99 | 18.6 | 15.5 | 16.2 | 7,151 | -2.47% |
| 2026-05-14 | 16.362 | 17.4 | 16 | 16.61 | 6,589 | +1.59% |
| 2026-05-13 | 17.5 | 17.9 | 16.2 | 16.35 | 3,343 | -6.03% |
| 2026-05-12 | 15.21 | 18.5 | 15.01 | 17.4 | 2,952 | +6.16% |
| 2026-05-11 | 17 | 17.04 | 16.39 | 16.39 | 4,071 | -8.89% |
| 2026-05-08 | 18.2 | 20.98 | 16.5 | 17.99 | 10,208 | -6.01% |
| 2026-05-07 | 16.8 | 27 | 15.31 | 19.14 | 62,326 | +18.88% |
| 2026-05-06 | 16.7 | 17.75 | 14.04 | 16.1 | 5,744 | +6.91% |
| 2026-05-05 | 13.33 | 16.38 | 13.33 | 15.06 | 4,743 | +19.53% |