Alco Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 130.40 | 130.40 | 128.20 | 128.40 | 47.292 | 32,656 |
| 2024-05-14 | 124.40 | 129.80 | 124.00 | 129.80 | 47.808 | 11,946 |
| 2024-05-13 | 126.80 | 132.00 | 123.80 | 129.80 | 47.808 | 156,082 |
| 2024-05-10 | 125.00 | 128.80 | 118.00 | 126.60 | 46.629 | 232,907 |
| 2024-05-09 | 121.00 | 125.80 | 117.80 | 125.00 | 46.040 | 213,511 |
| 2024-05-08 | 122.00 | 123.40 | 118.00 | 121.80 | 44.861 | 52,889 |
| 2024-05-07 | 129.40 | 129.40 | 123.00 | 123.00 | 45.303 | 77,895 |
| 2024-05-06 | 127.60 | 129.60 | 126.00 | 129.40 | 47.661 | 69,885 |
| 2024-05-03 | 129.00 | 129.00 | 126.00 | 127.60 | 46.998 | 13,597 |
| 2024-05-02 | 129.60 | 129.60 | 124.00 | 127.80 | 47.071 | 45,287 |
| 2024-04-30 | 126.20 | 127.00 | 119.00 | 127.00 | 46.777 | 88,597 |
| 2024-04-29 | 117.60 | 126.00 | 116.80 | 126.00 | 46.408 | 91,562 |
| 2024-04-26 | 112.00 | 115.00 | 105.00 | 114.00 | 41.988 | 133,927 |
| 2024-04-25 | 105.00 | 111.40 | 102.40 | 109.80 | 40.441 | 130,490 |
| 2024-04-24 | 104.20 | 112.00 | 100.00 | 103.00 | 37.937 | 81,071 |
| 2024-04-23 | 104.00 | 113.20 | 100.20 | 104.20 | 38.379 | 183,939 |
| 2024-04-22 | 94.900 | 104.00 | 92.000 | 104.00 | 38.305 | 156,115 |
| 2024-04-19 | 95.000 | 98.800 | 92.700 | 96.700 | 35.616 | 240,672 |
| 2024-04-18 | 76.100 | 95.000 | 76.100 | 95.000 | 34.990 | 604,336 |
| 2024-04-17 | 53.700 | 77.000 | 53.700 | 73.800 | 27.182 | 661,198 |
| 2024-04-16 | 55.800 | 55.800 | 53.200 | 54.400 | 20.037 | 11,946 |
| 2024-04-15 | 55.700 | 56.900 | 50.200 | 55.800 | 20.552 | 8,688 |
| 2024-04-12 | 57.000 | 58.000 | 56.800 | 57.400 | 21.142 | 259,558 |
| 2024-04-11 | 52.000 | 58.000 | 52.000 | 57.000 | 20.994 | 395,853 |
| 2024-04-10 | 55.000 | 55.500 | 51.400 | 53.800 | 19.816 | 189,586 |
| 2024-04-09 | 56.400 | 56.400 | 54.500 | 55.500 | 20.442 | 315,053 |
| 2024-04-08 | 62.100 | 64.100 | 55.000 | 56.400 | 20.773 | 425,990 |
| 2024-04-05 | 69.500 | 69.500 | 61.900 | 61.900 | 22.799 | 491,965 |
| 2024-04-03 | 68.700 | 68.700 | 63.200 | 67.700 | 24.935 | 417,953 |
| 2024-04-02 | 69.500 | 70.000 | 63.300 | 69.800 | 25.709 | 883,582 |
| 2024-03-28 | 68.900 | 70.000 | 67.100 | 70.000 | 25.782 | 98,512 |
| 2024-03-27 | 66.000 | 69.900 | 63.500 | 68.100 | 25.083 | 1,162,297 |
| 2024-03-26 | 69.800 | 69.800 | 60.000 | 62.000 | 22.836 | 143,854 |
| 2024-03-25 | 65.000 | 66.300 | 60.700 | 60.700 | 22.357 | 297,242 |
| 2024-03-22 | 55.100 | 58.900 | 55.000 | 58.500 | 21.547 | 750,165 |
| 2024-03-21 | 66.000 | 66.000 | 55.100 | 55.100 | 20.294 | 314,602 |
| 2024-03-20 | 71.300 | 71.300 | 63.000 | 68.000 | 25.046 | 379,562 |
| 2024-03-19 | 72.600 | 72.800 | 68.800 | 71.300 | 26.261 | 79,447 |
| 2024-03-18 | 57.000 | 73.000 | 56.800 | 70.800 | 26.077 | 137,902 |
| 2024-03-15 | 48.100 | 57.300 | 47.900 | 57.000 | 20.994 | 280,836 |
| 2024-03-14 | 45.600 | 48.100 | 44.900 | 48.100 | 17.716 | 591,602 |
| 2024-03-13 | 42.200 | 45.300 | 42.000 | 43.900 | 16.169 | 293,767 |
| 2024-03-12 | 41.500 | 45.400 | 41.500 | 43.900 | 16.169 | 203,882 |
| 2024-03-11 | 41.000 | 43.300 | 40.800 | 43.200 | 15.911 | 171,047 |
| 2024-03-08 | 41.800 | 42.400 | 41.100 | 41.700 | 15.359 | 914,023 |
| 2024-03-07 | 43.100 | 44.100 | 41.800 | 41.800 | 15.396 | 47,812 |
| 2024-03-06 | 42.000 | 45.300 | 41.700 | 43.100 | 15.875 | 114,869 |
| 2024-03-05 | 40.900 | 43.800 | 38.300 | 43.300 | 15.948 | 7,475,020 |
| 2024-03-04 | 37.100 | 41.200 | 36.400 | 41.200 | 15.175 | 948,284 |
| 2024-03-01 | 37.000 | 37.400 | 36.000 | 37.000 | 13.628 | 6,439,648 |
| 2024-02-29 | 35.600 | 36.100 | 33.800 | 36.000 | 13.260 | 748,265 |
| 2024-02-28 | 34.500 | 34.500 | 32.100 | 33.800 | 12.449 | 369,245 |
| 2024-02-27 | 27.800 | 36.000 | 27.800 | 33.600 | 12.376 | 1,994,565 |
| 2024-02-26 | 26.000 | 27.800 | 25.000 | 27.800 | 10.239 | 33,862 |
| 2024-02-23 | 23.300 | 26.400 | 23.300 | 25.100 | 9.245 | 466,987 |
| 2024-02-22 | 25.900 | 26.300 | 25.500 | 25.500 | 9.392 | 341,009 |
| 2024-02-21 | 24.000 | 25.000 | 24.000 | 25.000 | 9.208 | 26,607 |
| 2024-02-20 | 23.000 | 23.000 | 21.200 | 22.600 | 8.324 | 408,342 |
| 2024-02-19 | 20.300 | 21.700 | 20.200 | 20.600 | 7.587 | 5,973 |
| 2024-02-16 | 19.900 | 23.300 | 19.900 | 20.100 | 7.403 | 68,962 |
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.