Alco Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 42.900 | 44.200 | 40.100 | 40.800 | 15.027 | 141,725 |
| 2024-08-09 | 41.600 | 42.900 | 41.000 | 41.700 | 15.359 | 35,839 |
| 2024-08-08 | 41.000 | 42.100 | 41.000 | 41.600 | 15.322 | 5,973 |
| 2024-08-07 | 41.000 | 43.700 | 41.000 | 41.000 | 15.101 | 40,726 |
| 2024-08-06 | 42.100 | 43.100 | 40.500 | 40.900 | 15.064 | 31,494 |
| 2024-08-05 | 42.300 | 42.400 | 42.000 | 42.000 | 15.469 | 3,258 |
| 2024-08-02 | 43.200 | 43.300 | 42.200 | 42.500 | 15.654 | 50,500 |
| 2024-08-01 | 42.600 | 44.700 | 41.200 | 44.700 | 16.464 | 45,070 |
| 2024-07-31 | 46.400 | 46.400 | 40.600 | 40.600 | 14.954 | 285,459 |
| 2024-07-30 | 45.000 | 47.200 | 42.300 | 46.400 | 17.090 | 54,844 |
| 2024-07-29 | 45.500 | 46.000 | 45.500 | 46.000 | 16.943 | 1,086 |
| 2024-07-26 | 41.800 | 45.000 | 41.800 | 45.000 | 16.574 | 11,403 |
| 2024-07-25 | 46.900 | 46.900 | 43.200 | 44.900 | 16.538 | 14,661 |
| 2024-07-24 | 45.000 | 46.900 | 43.100 | 46.900 | 17.274 | 375,887 |
| 2024-07-23 | 40.800 | 43.000 | 37.000 | 43.000 | 15.838 | 93,940 |
| 2024-07-22 | 40.200 | 44.400 | 39.200 | 39.200 | 14.438 | 38,285 |
| 2024-07-19 | 42.000 | 43.600 | 41.200 | 41.200 | 15.175 | 16,290 |
| 2024-07-18 | 45.200 | 45.800 | 42.600 | 44.000 | 16.206 | 141,236 |
| 2024-07-17 | 44.800 | 46.200 | 42.400 | 45.200 | 16.648 | 97,741 |
| 2024-07-16 | 44.000 | 45.600 | 38.800 | 44.800 | 16.501 | 48,328 |
| 2024-07-15 | 47.000 | 47.000 | 42.000 | 44.600 | 16.427 | 11,403 |
| 2024-07-12 | 43.000 | 45.100 | 42.800 | 44.700 | 16.464 | 99,316 |
| 2024-07-11 | 43.000 | 44.600 | 40.300 | 44.400 | 16.353 | 14,661 |
| 2024-07-10 | 43.600 | 44.000 | 36.800 | 44.000 | 16.206 | 1,368,445 |
| 2024-07-09 | 45.000 | 47.900 | 37.300 | 43.600 | 16.059 | 995,931 |
| 2024-07-08 | 47.600 | 47.600 | 45.000 | 47.100 | 17.348 | 3,801 |
| 2024-07-05 | 47.000 | 47.000 | 43.300 | 46.900 | 17.274 | 96,677 |
| 2024-07-04 | 46.100 | 46.500 | 44.000 | 46.100 | 16.980 | 14,770 |
| 2024-07-03 | 46.000 | 46.000 | 46.000 | 46.000 | 16.943 | 543 |
| 2024-07-02 | 43.200 | 44.500 | 42.400 | 43.800 | 16.132 | 24,110 |
| 2024-06-28 | 40.300 | 42.200 | 39.900 | 42.200 | 15.543 | 23,892 |
| 2024-06-27 | 38.100 | 44.000 | 37.500 | 39.700 | 14.622 | 34,753 |
| 2024-06-26 | 39.100 | 42.000 | 37.000 | 39.500 | 14.549 | 120,548 |
| 2024-06-25 | 55.200 | 55.200 | 36.900 | 40.300 | 14.843 | 114,032 |
| 2024-06-24 | 57.300 | 58.400 | 54.000 | 55.800 | 20.552 | 176,559 |
| 2024-06-21 | 61.300 | 61.300 | 56.700 | 57.200 | 21.068 | 99,913 |
| 2024-06-20 | 55.800 | 59.900 | 54.800 | 59.900 | 22.062 | 105,887 |
| 2024-06-19 | 53.900 | 58.400 | 53.300 | 57.200 | 21.068 | 61,360 |
| 2024-06-18 | 56.000 | 56.000 | 55.500 | 55.500 | 20.442 | 1,955 |
| 2024-06-17 | 58.600 | 68.700 | 54.200 | 56.100 | 20.663 | 43,441 |
| 2024-06-14 | 60.000 | 62.300 | 58.500 | 60.300 | 22.210 | 78,736 |
| 2024-06-13 | 66.100 | 66.800 | 58.000 | 66.100 | 24.346 | 243,919 |
| 2024-06-12 | 63.400 | 70.800 | 54.000 | 66.200 | 24.383 | 357,343 |
| 2024-06-11 | 80.000 | 80.000 | 65.000 | 67.100 | 24.714 | 206,886 |
| 2024-06-07 | 74.200 | 80.000 | 65.200 | 79.900 | 29.429 | 152,585 |
| 2024-06-06 | 78.000 | 86.000 | 72.600 | 80.300 | 29.576 | 142,702 |
| 2024-06-05 | 82.100 | 84.500 | 78.000 | 78.000 | 28.729 | 97,741 |
| 2024-06-04 | 99.900 | 103.80 | 83.000 | 83.100 | 30.607 | 173,762 |
| 2024-06-03 | 102.00 | 102.00 | 95.900 | 95.900 | 35.322 | 1,086 |
| 2024-05-31 | 105.80 | 105.80 | 90.000 | 96.100 | 35.395 | 17,974 |
| 2024-05-30 | 109.80 | 109.80 | 96.500 | 99.800 | 36.758 | 22,806 |
| 2024-05-29 | 100.60 | 103.00 | 98.000 | 98.500 | 36.279 | 55,971 |
| 2024-05-28 | 129.20 | 129.20 | 100.00 | 100.00 | 36.832 | 109,959 |
| 2024-05-27 | 93.900 | 130.60 | 93.900 | 129.20 | 47.587 | 301,734 |
| 2024-05-24 | 90.800 | 96.800 | 88.600 | 96.800 | 35.653 | 115,313 |
| 2024-05-23 | 100.60 | 100.60 | 90.700 | 90.800 | 33.443 | 55,930 |
| 2024-05-22 | 115.80 | 115.80 | 93.000 | 103.00 | 37.937 | 199,946 |
| 2024-05-21 | 129.00 | 129.60 | 118.00 | 118.00 | 43.462 | 17,919 |
| 2024-05-20 | 129.60 | 130.80 | 129.00 | 129.80 | 47.808 | 81,994 |
| 2024-05-17 | 129.80 | 130.00 | 129.20 | 129.20 | 47.587 | 7,059 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.