Alco Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	20.000	22.000	20.000	21.300	7.845	25,304
2024-02-14	20.000	20.700	18.800	20.000	7.366	35,839
2024-02-08	19.500	20.000	19.500	20.000	7.366	236,208
2024-02-07	20.200	20.200	19.500	19.800	7.293	146,069
2024-02-06	20.100	22.300	19.300	20.000	7.366	248,155
2024-02-05	26.500	27.900	20.000	20.000	7.366	99,370
2024-02-02	29.000	29.200	26.100	27.000	9.945	83,080
2024-02-01	26.100	29.000	26.000	28.800	10.608	40,183
2024-01-31	29.800	29.800	26.800	27.600	10.166	33,123
2024-01-30	29.300	32.000	28.700	28.700	10.571	370,972
2024-01-29	30.300	32.400	29.000	29.300	10.792	703,839
2024-01-26	30.000	30.500	28.700	30.400	11.197	90,139
2024-01-25	29.000	29.400	26.800	28.800	10.608	123,263
2024-01-24	30.000	30.000	29.100	29.200	10.755	27,965
2024-01-23	28.500	30.500	28.200	30.500	11.234	335,036
2024-01-22	28.100	30.200	28.100	29.900	11.013	276,405
2024-01-19	28.800	29.900	27.900	27.900	10.276	2,750,877
2024-01-18	28.200	28.900	27.700	28.900	10.644	293,224
2024-01-17	27.800	28.900	27.600	28.300	10.423	286,382
2024-01-16	26.800	28.000	26.700	27.800	10.239	32,037
2024-01-15	27.500	29.500	26.500	27.800	10.239	263,803
2024-01-12	28.900	29.600	27.000	27.700	10.202	118,919
2024-01-11	28.000	29.800	27.200	27.200	10.018	1,139,230
2024-01-10	28.000	28.000	25.200	27.500	10.129	779,216
2024-01-09	30.000	31.000	27.300	27.600	10.166	1,900,527
2024-01-08	30.000	30.800	28.000	30.000	11.050	658,668
2024-01-05	31.600	32.500	29.700	30.800	11.344	3,370,395
2024-01-04	30.400	31.600	30.300	31.600	11.639	73,469
2024-01-03	28.100	31.600	27.900	31.200	11.492	1,976,559
2024-01-02	28.300	30.700	27.000	30.000	11.050	125,761
2023-12-29	34.900	34.900	27.200	28.300	10.423	421,374
2023-12-28	34.100	35.000	31.200	33.900	12.486	787,513
2023-12-27	32.500	35.500	32.500	35.000	12.891	762,394
2023-12-22	29.300	32.500	29.300	32.500	11.970	1,563,067
2023-12-21	28.800	29.500	28.100	29.500	10.865	578,184
2023-12-20	29.100	29.400	27.000	28.800	10.608	4,268,584
2023-12-19	28.200	29.300	27.900	29.100	10.718	1,645,857
2023-12-18	27.400	28.300	27.200	28.200	10.387	424,632
2023-12-15	26.700	28.200	26.600	27.900	10.276	5,370,618
2023-12-14	26.900	27.400	26.600	27.000	9.945	548,992
2023-12-13	26.500	27.400	26.200	26.900	9.908	1,894,554
2023-12-12	24.300	26.500	24.100	26.500	9.760	2,095,250
2023-12-11	24.800	24.800	23.800	24.200	8.913	1,101,763
2023-12-08	23.800	24.800	23.100	24.800	9.134	1,809,465
2023-12-07	23.800	24.500	23.000	23.800	8.766	2,498,175
2023-12-06	24.300	25.300	23.400	24.500	9.024	5,443,110
2023-12-05	22.200	24.300	22.200	24.300	8.950	2,359,912
2023-12-04	24.000	24.400	22.500	24.000	8.840	215,031
2023-12-01	24.100	24.500	23.700	24.500	9.024	638,159
2023-11-30	24.900	24.900	23.600	24.100	8.877	139,553
2023-11-29	24.300	24.300	23.700	24.100	8.877	302,597
2023-11-28	24.700	24.700	23.400	23.900	8.803	292,138
2023-11-27	23.700	25.500	23.700	23.900	8.803	937,818
2023-11-24	23.500	23.700	21.700	23.700	8.729	1,440,773
2023-11-23	23.000	24.200	22.500	22.900	8.435	262,490
2023-11-22	22.700	23.900	21.100	23.000	8.471	684,584
2023-11-21	20.800	23.000	20.700	22.900	8.435	599,024
2023-11-20	20.300	20.900	19.800	20.900	7.698	651,609
2023-11-17	19.000	21.000	19.000	20.200	7.440	3,857,527
2023-11-16	19.000	19.000	18.600	18.600	6.851	288,880

← NewerPage 12 of 20 · 1,158 trading daysOlder →

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.