Alpha Technology Group Limited ATGL
8.59 USD -0.21 (-2.39%)
Regular-session close
8.42 -0.17 -1.98%
After hours · Nov 13, 4:00 PM ET
8.40 Day range 8.82
4.40 52-week range 30.61
- YTD
- -58.96%
- 1 year
- -38.64%
ATGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.82 | 8.82 | 8.40 | 8.59 | -0.21 | -2.39% | 5,609 |
| Nov 12, 2026 | 8.80 | 9.13 | 8.80 | 8.80 | -0.45 | -4.86% | 2,900 |
| Nov 11, 2026 | 9.69 | 9.69 | 9.01 | 9.25 | -0.44 | -4.54% | 3,100 |
| Nov 10, 2026 | 8.41 | 11.00 | 8.40 | 9.69 | +1.49 | +18.17% | 21,800 |
| Nov 9, 2026 | 8.75 | 8.75 | 7.80 | 8.20 | -0.19 | -2.26% | 8,000 |
| Nov 6, 2026 | 8.82 | 8.90 | 8.38 | 8.39 | -0.66 | -7.29% | 9,100 |
| Nov 5, 2026 | 9.10 | 9.10 | 8.83 | 9.05 | -0.55 | -5.73% | 2,900 |
| Nov 4, 2026 | 9.15 | 9.60 | 8.70 | 9.60 | +0.55 | +6.08% | 12,500 |
| Nov 3, 2026 | 9.51 | 9.80 | 9.01 | 9.05 | -1.01 | -10.04% | 13,200 |
| Nov 2, 2026 | 10.68 | 10.68 | 9.99 | 10.06 | -0.60 | -5.63% | 4,100 |
| Oct 30, 2026 | 10.80 | 10.95 | 10.26 | 10.66 | -0.49 | -4.39% | 8,000 |
| Oct 29, 2026 | 10.49 | 11.19 | 9.94 | 11.15 | +0.38 | +3.53% | 10,700 |
| Oct 28, 2026 | 10.34 | 10.88 | 9.52 | 10.77 | +0.15 | +1.41% | 21,300 |
| Oct 27, 2026 | 9.60 | 10.63 | 9.41 | 10.62 | +0.88 | +9.03% | 20,700 |
| Oct 26, 2026 | 9.91 | 10.40 | 9.10 | 9.74 | +0.33 | +3.51% | 33,800 |
| Oct 23, 2026 | 9.37 | 10.51 | 9.00 | 9.41 | -0.09 | -0.95% | 80,000 |
| Oct 22, 2026 | 7.88 | 9.85 | 7.16 | 9.50 | +1.80 | +23.38% | 274,400 |
| Oct 21, 2026 | 7.27 | 7.96 | 6.23 | 7.70 | +0.77 | +11.11% | 800,700 |
| Oct 20, 2026 | 4.85 | 7.67 | 4.85 | 6.93 | +2.39 | +52.64% | 1,638,000 |
| Oct 19, 2026 | 5.00 | 5.00 | 4.28 | 4.54 | -0.36 | -7.35% | 2,200 |
| Oct 16, 2026 | 4.40 | 5.50 | 4.40 | 4.90 | +0.50 | +11.36% | 13,700 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | -0.10 | -2.22% | 1,000 |
| Oct 14, 2026 | 4.40 | 4.91 | 4.33 | 4.50 | -0.28 | -5.86% | 20,000 |
| Oct 13, 2026 | 4.37 | 5.59 | 4.00 | 4.78 | +0.29 | +6.46% | 25,400 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | -0.02 | -0.44% | 2,000 |
| Oct 9, 2026 | 4.41 | 4.68 | 3.97 | 4.51 | -0.41 | -8.33% | 5,800 |
| Oct 8, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | +0.12 | +2.50% | 3,000 |
| Oct 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.36 | 5.30 | 4.36 | 4.80 | 0.00 | 0.00% | 6,000 |
| Oct 5, 2026 | 5.30 | 5.30 | 4.80 | 4.80 | -0.40 | -7.69% | 1,900 |
| Oct 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.10 | -1.89% | 800 |
| Oct 1, 2026 | 5.51 | 5.80 | 5.30 | 5.30 | -0.13 | -2.39% | 2,500 |
| Sep 30, 2026 | 5.74 | 5.74 | 5.43 | 5.43 | +0.21 | +4.02% | 1,900 |
| Sep 29, 2026 | 5.50 | 5.70 | 5.22 | 5.22 | -0.28 | -5.09% | 3,900 |
| Sep 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 6.50 | 6.50 | 5.18 | 5.50 | -0.87 | -13.66% | 6,900 |
| Sep 24, 2026 | 5.28 | 7.23 | 4.61 | 6.37 | +0.82 | +14.77% | 110,600 |
| Sep 23, 2026 | 5.76 | 5.91 | 5.50 | 5.55 | +0.05 | +0.91% | 9,400 |
| Sep 22, 2026 | 5.21 | 5.76 | 4.78 | 5.50 | +0.40 | +7.84% | 4,100 |
| Sep 21, 2026 | 4.99 | 5.10 | 4.99 | 5.10 | +0.30 | +6.25% | 2,400 |
| Sep 18, 2026 | 4.64 | 4.90 | 4.60 | 4.80 | -0.24 | -4.76% | 2,400 |
| Sep 17, 2026 | 4.75 | 5.04 | 4.61 | 5.04 | +0.34 | +7.23% | 3,400 |
| Sep 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00% | 1,100 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.52 | 4.70 | -0.42 | -8.20% | 4,300 |
| Sep 14, 2026 | 5.11 | 5.50 | 4.95 | 5.12 | -0.18 | -3.40% | 6,900 |
| Sep 11, 2026 | 5.19 | 5.60 | 5.19 | 5.30 | -0.70 | -11.67% | 3,300 |
| Sep 10, 2026 | 6.04 | 6.04 | 5.83 | 6.00 | +0.10 | +1.69% | 1,700 |
| Sep 9, 2026 | 5.96 | 6.00 | 5.90 | 5.90 | -0.11 | -1.83% | 1,900 |
| Sep 8, 2026 | 6.07 | 6.30 | 6.00 | 6.01 | -0.19 | -3.06% | 3,400 |
| Sep 4, 2026 | 6.50 | 6.50 | 6.10 | 6.20 | +0.20 | +3.33% | 4,200 |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50 | -7.69% | 1,100 |
| Sep 2, 2026 | 6.64 | 6.64 | 6.50 | 6.50 | -0.12 | -1.81% | 1,400 |
| Sep 1, 2026 | 6.70 | 6.80 | 6.62 | 6.62 | -0.26 | -3.78% | 2,900 |
| Aug 31, 2026 | 7.00 | 7.00 | 6.70 | 6.88 | -0.52 | -7.03% | 2,800 |
| Aug 28, 2026 | 7.32 | 7.40 | 7.00 | 7.40 | +0.18 | +2.49% | 18,800 |
| Aug 27, 2026 | 7.28 | 7.55 | 6.86 | 7.22 | -0.12 | -1.63% | 10,800 |
| Aug 26, 2026 | 6.61 | 7.34 | 6.60 | 7.34 | +0.44 | +6.38% | 37,800 |
| Aug 25, 2026 | 6.91 | 6.91 | 6.85 | 6.90 | +0.15 | +2.22% | 2,800 |
| Aug 24, 2026 | 6.62 | 6.79 | 6.60 | 6.75 | +0.03 | +0.45% | 2,700 |
| Aug 21, 2026 | 6.68 | 7.25 | 6.63 | 6.72 | -0.03 | -0.44% | 3,400 |
| Aug 20, 2026 | 6.70 | 6.75 | 6.69 | 6.75 | -0.41 | -5.73% | 2,600 |
| Aug 19, 2026 | 7.00 | 7.70 | 6.91 | 7.16 | +0.41 | +6.07% | 5,800 |
| Aug 18, 2026 | 6.71 | 6.80 | 6.51 | 6.75 | -0.25 | -3.57% | 7,900 |
| Aug 17, 2026 | 7.20 | 7.20 | 6.56 | 7.00 | -0.15 | -2.10% | 7,600 |
| Aug 14, 2026 | 7.20 | 7.92 | 7.13 | 7.15 | -0.48 | -6.29% | 9,600 |
65 days, newest first. Daily bars as drawn on the ATGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.