Alco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	45.500	47.400	45.500	47.000	17.311	2,095,409
2023-08-16	43.800	47.000	41.000	45.500	16.759	3,299,883
2023-08-15	40.400	43.900	39.000	43.800	16.132	706,040
2023-08-14	39.900	42.400	39.500	40.400	14.880	64,379
2023-08-11	36.500	42.000	36.500	39.700	14.622	944,269
2023-08-10	34.000	36.800	30.800	36.200	13.333	733,006
2023-08-09	27.000	34.100	27.000	32.300	11.897	676,060
2023-08-08	26.000	27.800	25.600	27.400	10.092	89,564
2023-08-07	25.200	26.700	24.500	25.300	9.319	50,703
2023-08-04	27.000	27.200	24.600	24.600	9.061	31,494
2023-08-03	26.000	27.800	24.600	26.700	9.834	34,264
2023-08-02	26.000	27.900	24.900	26.000	9.576	79,822
2023-08-01	24.500	25.600	23.000	25.500	9.392	68,921
2023-07-31	24.100	27.400	21.400	24.500	9.024	165,726
2023-07-28	23.700	24.800	22.500	24.000	8.840	1,652,362
2023-07-27	21.400	23.300	21.000	23.300	8.582	77,650
2023-07-26	20.500	22.000	20.500	21.600	7.956	81,343
2023-07-25	22.500	23.000	20.000	20.500	7.551	161,435
2023-07-24	22.200	25.100	22.200	22.600	8.324	146,167
2023-07-21	22.200	23.800	22.100	22.100	8.140	126,173
2023-07-20	22.000	22.000	21.600	21.800	8.029	19,874
2023-07-19	24.600	24.600	21.100	22.000	8.103	11,403
2023-07-18	25.600	25.600	24.800	24.900	9.171	15,204
2023-07-14	24.000	26.000	24.000	25.600	9.429	56,530
2023-07-13	20.000	28.000	20.000	24.600	9.061	243,781
2023-07-12	17.000	19.500	17.000	18.000	6.630	50,011
2023-07-11	16.000	16.400	16.000	16.400	6.040	8,525
2023-07-10	16.200	16.200	15.400	16.000	5.893	20,634
2023-07-07	16.800	16.800	16.800	16.800	6.188	543
2023-07-06	17.500	17.500	17.100	17.100	6.298	1,629
2023-07-05	15.300	18.700	15.300	18.700	6.888	29,811
2023-07-04	15.800	16.500	15.800	15.800	5.819	20,330
2023-07-03	15.900	16.000	15.500	16.000	5.893	47,866
2023-06-29	14.400	14.400	13.200	13.400	4.936	26,035
2023-06-28	15.000	15.000	15.000	15.000	5.525	1,086
2023-06-27	15.700	15.700	14.500	14.600	5.378	6,429
2023-06-26	14.200	16.000	14.200	14.500	5.341	530,182
2023-06-23	14.600	14.800	14.200	14.200	5.230	38,011
2023-06-21	14.600	15.600	14.600	14.600	5.378	413
2023-06-20	14.400	15.400	14.400	14.600	5.378	11,517
2023-06-19	14.600	14.600	14.600	14.600	5.378	3,872
2023-06-16	16.000	16.000	14.500	14.600	5.378	10,795
2023-06-15	14.500	15.600	14.500	15.000	5.525	25,448
2023-06-14	14.600	16.000	14.500	14.600	5.378	33,476
2023-06-13	14.100	16.000	14.100	14.400	5.304	26,075
2023-06-12	16.000	16.000	16.000	16.000	5.893	1,140
2023-06-09	14.100	14.500	14.000	14.500	5.341	204,975
2023-06-08	14.900	15.200	13.100	13.400	4.936	11,653
2023-06-06	12.200	14.000	12.200	13.200	4.862	10,860
2023-06-05	13.300	13.300	13.300	13.300	4.899	5,430
2023-06-02	13.200	13.300	13.200	13.300	4.899	6,646
2023-06-01	12.500	12.500	12.500	12.500	4.604	1,651
2023-05-29	13.300	13.300	13.300	13.300	4.899	554
2023-05-25	13.300	13.300	13.300	13.300	4.899	543
2023-05-24	13.000	13.000	13.000	13.000	4.788	4,355
2023-05-09	15.500	16.000	15.500	15.500	5.424	16,096
2023-05-08	16.000	16.000	16.000	16.000	5.598	2,915
2023-05-05	15.500	17.000	15.500	15.500	5.424	17,268
2023-05-04	16.000	16.000	16.000	16.000	5.598	657
2023-05-03	15.500	16.500	15.000	16.500	5.773	5,567

← NewerPage 14 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.