Alco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	18.900	19.000	18.900	19.000	6.998	16,833
2023-11-14	19.700	19.800	19.000	19.000	6.998	16,290
2023-11-13	19.900	19.900	18.000	18.100	6.667	12,153
2023-11-10	21.300	21.300	18.000	19.900	7.330	3,823
2023-11-09	21.000	21.000	20.000	20.000	7.366	2,172
2023-11-08	20.000	20.400	19.800	20.200	7.440	26,140
2023-11-07	18.300	19.600	18.300	19.500	7.182	53,215
2023-11-06	20.000	20.000	18.500	18.500	6.814	38,684
2023-11-03	20.200	20.500	19.800	20.000	7.366	29,051
2023-11-02	20.900	20.900	19.700	20.900	7.698	2,715
2023-11-01	21.000	21.000	19.900	21.000	7.735	302,401
2023-10-31	18.000	20.000	18.000	19.800	7.293	6,516
2023-10-30	21.000	21.000	18.800	21.000	7.735	43,441
2023-10-27	18.900	21.800	17.000	20.500	7.551	35,849
2023-10-26	19.500	19.600	17.300	18.900	6.961	127,064
2023-10-25	21.000	21.000	18.400	19.800	7.293	225,348
2023-10-24	15.500	21.000	15.500	21.000	7.735	298,934
2023-10-20	18.400	18.900	13.200	15.600	5.746	185,709
2023-10-19	20.000	20.600	18.000	18.400	6.777	93,940
2023-10-18	21.000	21.800	21.000	21.200	7.808	203,085
2023-10-17	21.200	22.400	20.400	22.400	8.250	174,849
2023-10-16	22.000	22.000	20.200	21.900	8.066	190,053
2023-10-13	22.000	22.500	19.300	21.300	7.845	86,338
2023-10-12	20.500	22.700	19.200	21.900	8.066	178,378
2023-10-11	16.200	20.200	16.200	20.200	7.440	180,659
2023-10-10	14.500	16.400	14.500	16.400	6.040	217,746
2023-10-09	15.700	15.700	14.400	14.800	5.451	85,252
2023-10-06	15.200	17.000	13.200	15.700	5.783	910,081
2023-10-05	12.200	15.000	12.200	14.700	5.414	648,243
2023-10-04	12.700	15.200	12.200	12.200	4.494	656,952
2023-10-03	11.700	14.200	11.200	12.400	4.567	361,100
2023-09-29	11.600	12.100	11.400	11.700	4.309	177,645
2023-09-28	10.800	11.600	10.300	11.500	4.236	132,722
2023-09-27	10.200	10.900	10.200	10.600	3.904	33,666
2023-09-26	10.600	11.300	10.500	10.700	3.941	81,918
2023-09-25	10.700	10.900	10.700	10.700	3.941	8,145
2023-09-22	10.200	12.100	10.200	10.900	4.015	226,977
2023-09-21	9.400	11.100	9.400	10.200	3.757	190,596
2023-09-20	10.100	10.300	9.900	10.200	3.757	152,585
2023-09-19	10.700	10.700	10.100	10.200	3.757	14,118
2023-09-18	9.800	10.700	9.700	10.700	3.941	206,343
2023-09-15	10.300	10.400	9.900	9.900	3.646	178,650
2023-09-14	9.000	10.500	9.000	10.100	3.720	256,300
2023-09-13	10.300	10.700	9.600	9.900	3.646	158,015
2023-09-12	10.800	11.000	10.000	10.700	3.941	284,536
2023-09-11	10.600	10.800	10.300	10.700	3.941	54,301
2023-09-07	10.100	10.800	10.100	10.600	3.904	429,085
2023-09-06	10.200	11.300	9.900	10.100	3.720	307,560
2023-09-05	10.100	10.300	9.800	10.200	3.757	230,235
2023-09-04	10.200	10.700	9.700	10.300	3.794	286,708
2023-08-31	11.000	11.000	10.100	10.300	3.794	58,645
2023-08-30	10.900	11.800	10.200	10.600	3.904	159,644
2023-08-29	11.300	11.900	9.800	10.900	4.015	1,892,382
2023-08-28	12.800	12.800	11.100	11.300	4.162	600,708
2023-08-25	13.000	14.900	12.500	12.800	4.715	2,836,054
2023-08-24	15.800	15.800	13.800	13.900	5.120	896,734
2023-08-23	15.600	16.000	13.600	15.300	5.635	5,984,489
2023-08-22	14.400	16.100	12.000	15.600	5.746	4,293,304
2023-08-21	37.000	37.000	8.000	14.400	5.304	10,903,761
2023-08-18	47.000	48.000	45.800	45.800	16.869	6,880,359

← NewerPage 13 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.