5 DAY PERFORMANCE
-13.77%
1 MONTH PERFORMANCE
-31.69%
3 MONTH PERFORMANCE
-56.65%
6 MONTH PERFORMANCE
-58.62%
YEAR-TO-DATE PERFORMANCE
-65.60%
1 YEAR PERFORMANCE
-60.87%
Alpha Technology Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $7.26 | $7.45 (2.62%) | $7.45 | $7.20 | 820 | |
| 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 |
| 07/08/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 344 | $181.91 M |
| 07/07/2026 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 139 | $182.57 M |
| 07/06/2026 | $11.28 | $11.09 (-1.68%) | $11.60 | $11.09 | 2.00 K | $182.57 M |
| 07/02/2026 | $11.27 | $11.27 (0%) | $11.27 | $11.27 | 600 | $185.53 M |
| 07/01/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 3 | $188.50 M |
| 06/30/2026 | $11.36 | $11.45 (0.79%) | $11.50 | $11.36 | 1.45 K | $188.50 M |
| 06/29/2026 | $11.30 | $11.36 (0.53%) | $12.00 | $11.30 | 2.10 K | $187.01 M |
| 06/26/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 160 | $188.82 M |
| 06/25/2026 | $12.40 | $11.47 (-7.5%) | $12.40 | $11.47 | 749 | $188.82 M |
| 06/24/2026 | $11.95 | $11.50 (-3.77%) | $13.00 | $11.50 | 1.58 K | $189.32 M |
| 06/23/2026 | $11.05 | $11.00 (-0.45%) | $12.00 | $10.55 | 2.30 K | $181.09 M |
| 06/22/2026 | $12.50 | $11.25 (-10%) | $13.00 | $11.25 | 5.65 K | $185.20 M |
| 06/18/2026 | $13.02 | $12.30 (-5.53%) | $13.02 | $11.80 | 2.61 K | $202.49 M |
| 06/17/2026 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 1.94 K | $230.47 M |
| 06/16/2026 | $13.55 | $14.20 (4.8%) | $15.85 | $13.55 | 7.97 K | $233.77 M |
| 06/15/2026 | $11.42 | $12.50 (9.46%) | $12.50 | $11.42 | 841 | $205.78 M |
| 06/12/2026 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 832 | $192.61 M |
| 06/11/2026 | $12.03 | $12.07 (0.33%) | $14.92 | $11.98 | 3.80 K | $198.70 M |
| 06/10/2026 | $11.29 | $12.10 (7.17%) | $12.10 | $11.04 | 2.92 K | $199.20 M |
| 06/09/2026 | $11.41 | $11.29 (-1.05%) | $11.45 | $11.26 | 1.80 K | $185.86 M |
| 06/08/2026 | $11.49 | $11.78 (2.52%) | $12.08 | $10.49 | 9.54 K | $193.93 M |
| 06/05/2026 | $13.85 | $13.00 (-6.14%) | $15.00 | $12.50 | 8.84 K | $214.01 M |
| 06/04/2026 | $15.20 | $14.50 (-4.61%) | $15.20 | $14.50 | 1.00 K | $238.71 M |
| 06/03/2026 | $14.80 | $14.80 (0%) | $14.80 | $14.80 | 95 | $243.64 M |
| 06/02/2026 | $16.30 | $14.80 (-9.2%) | $16.30 | $14.60 | 2.61 K | $243.64 M |
| 06/01/2026 | $13.79 | $15.40 (11.68%) | $16.12 | $13.79 | 9.11 K | $253.52 M |
| 05/29/2026 | $15.40 | $14.66 (-4.81%) | $15.40 | $14.66 | 1.32 K | $241.34 M |
| 05/28/2026 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 700 | $233.77 M |
| 05/27/2026 | $14.22 | $14.50 (1.97%) | $16.23 | $13.70 | 2.51 K | $238.71 M |
| 05/26/2026 | $14.25 | $15.00 (5.26%) | $15.00 | $14.00 | 1.45 K | $246.94 M |
| 05/22/2026 | $16.00 | $15.00 (-6.25%) | $16.00 | $15.00 | 600 | $246.94 M |
| 05/21/2026 | $15.20 | $15.00 (-1.32%) | $15.20 | $14.94 | 1.20 K | $246.94 M |
| 05/20/2026 | $15.25 | $15.80 (3.61%) | $15.90 | $14.67 | 2.34 K | $260.11 M |
| 05/19/2026 | $16.50 | $15.46 (-6.3%) | $16.50 | $15.46 | 1.30 K | $254.51 M |
| 05/18/2026 | $16.22 | $15.28 (-5.8%) | $16.60 | $15.00 | 5.30 K | $251.55 M |
| 05/15/2026 | $15.99 | $16.20 (1.31%) | $18.60 | $15.50 | 7.20 K | $266.69 M |
| 05/14/2026 | $16.36 | $16.61 (1.53%) | $17.40 | $16.00 | 6.60 K | $273.44 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.
