Alco Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 55.500 | 56.500 | 55.500 | 56.500 | 19.770 | 400 |
| 2022-04-22 | 54.500 | 55.000 | 54.500 | 54.500 | 19.070 | 1,875 |
| 2022-04-21 | 50.000 | 55.000 | 50.000 | 54.000 | 18.895 | 9,328 |
| 2022-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 17.495 | 572 |
| 2022-04-14 | 49.500 | 50.000 | 49.500 | 50.000 | 17.495 | 206 |
| 2022-04-13 | 49.500 | 49.500 | 49.500 | 49.500 | 17.320 | 1,715 |
| 2022-04-12 | 47.500 | 47.500 | 45.000 | 47.500 | 16.620 | 1,429 |
| 2022-04-08 | 47.000 | 47.500 | 47.000 | 47.500 | 16.620 | 286 |
| 2022-04-06 | 42.500 | 49.500 | 42.000 | 45.000 | 15.746 | 2,629 |
| 2022-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 17.495 | 23 |
| 2022-04-01 | 51.500 | 51.500 | 51.500 | 51.500 | 18.020 | 171 |
| 2022-03-31 | 51.500 | 52.000 | 51.500 | 52.000 | 18.195 | 57 |
| 2022-03-30 | 49.500 | 50.000 | 49.500 | 50.000 | 17.495 | 206 |
| 2022-03-28 | 41.500 | 54.000 | 41.500 | 51.500 | 18.020 | 2,378 |
| 2022-03-22 | 37.500 | 42.000 | 37.500 | 42.000 | 14.696 | 173 |
| 2022-03-21 | 36.500 | 40.000 | 35.000 | 37.500 | 13.121 | 1,943 |
| 2022-03-18 | 45.000 | 45.000 | 44.000 | 44.000 | 15.396 | 572 |
| 2022-03-17 | 45.000 | 45.000 | 44.000 | 44.000 | 15.396 | 1,555 |
| 2022-03-16 | 35.000 | 54.500 | 35.000 | 40.000 | 13.996 | 7,316 |
| 2022-03-15 | 40.000 | 40.000 | 35.000 | 35.000 | 12.247 | 1,509 |
| 2022-03-14 | 40.000 | 40.000 | 40.000 | 40.000 | 13.996 | 309 |
| 2022-03-11 | 45.000 | 45.000 | 42.500 | 42.500 | 14.871 | 457 |
| 2022-03-10 | 45.000 | 45.000 | 45.000 | 45.000 | 15.746 | 23 |
| 2022-03-09 | 46.000 | 47.500 | 45.000 | 47.500 | 16.620 | 297 |
| 2022-03-08 | 50.500 | 50.500 | 46.000 | 48.000 | 16.795 | 4,013 |
| 2022-03-04 | 55.000 | 56.500 | 50.500 | 56.500 | 19.770 | 5,591 |
| 2022-03-01 | 56.000 | 59.500 | 56.000 | 59.500 | 20.819 | 3,635 |
| 2022-02-16 | 56.500 | 56.500 | 56.000 | 56.000 | 19.595 | 320 |
| 2022-02-14 | 65.000 | 65.000 | 57.000 | 57.000 | 19.945 | 171 |
| 2022-02-11 | 60.000 | 60.000 | 57.500 | 57.500 | 20.119 | 1,372 |
| 2022-02-10 | 62.500 | 62.500 | 58.500 | 58.500 | 20.469 | 2,235 |
| 2022-02-09 | 62.500 | 63.500 | 62.500 | 63.000 | 22.044 | 1,726 |
| 2022-02-08 | 65.000 | 65.000 | 65.000 | 65.000 | 22.744 | 69 |
| 2022-02-07 | 70.000 | 70.000 | 69.500 | 69.500 | 24.318 | 11 |
| 2022-02-04 | 72.500 | 72.500 | 66.500 | 67.500 | 23.618 | 673 |
| 2022-01-28 | 64.500 | 73.000 | 64.500 | 73.000 | 25.543 | 263 |
| 2022-01-27 | 66.000 | 69.500 | 64.000 | 69.500 | 24.318 | 755 |
| 2022-01-25 | 70.500 | 74.500 | 65.000 | 72.500 | 25.368 | 995 |
| 2022-01-24 | 65.000 | 82.500 | 63.000 | 77.000 | 26.943 | 1,532 |
| 2022-01-21 | 67.500 | 67.500 | 66.000 | 66.000 | 23.094 | 23 |
| 2022-01-17 | 75.000 | 75.000 | 75.000 | 75.000 | 26.243 | 915 |
| 2022-01-14 | 70.000 | 80.000 | 70.000 | 75.000 | 26.243 | 1,635 |
| 2022-01-13 | 70.000 | 70.000 | 70.000 | 70.000 | 24.493 | 17 |
| 2022-01-10 | 72.500 | 72.500 | 72.500 | 72.500 | 25.368 | 183 |
| 2022-01-07 | 75.000 | 75.000 | 75.000 | 75.000 | 26.243 | 937 |
| 2022-01-06 | 75.000 | 75.000 | 70.000 | 71.000 | 24.843 | 2,686 |
| 2022-01-05 | 80.000 | 80.000 | 79.500 | 79.500 | 27.817 | 1,155 |
| 2022-01-04 | 81.000 | 81.500 | 80.000 | 80.000 | 27.992 | 343 |
| 2022-01-03 | 85.000 | 85.000 | 73.000 | 81.500 | 28.517 | 1,898 |
| 2021-12-30 | 92.500 | 97.500 | 85.500 | 90.000 | 31.491 | 1,829 |
| 2021-12-29 | 105.00 | 115.00 | 93.500 | 99.000 | 34.640 | 57,133 |
| 2021-12-24 | 91.500 | 95.000 | 91.500 | 95.000 | 33.241 | 129 |
| 2021-12-23 | 97.000 | 97.000 | 96.500 | 96.500 | 33.766 | 1,429 |
| 2021-12-14 | 97.500 | 98.000 | 97.500 | 98.000 | 34.291 | 1,909 |
| 2021-12-13 | 95.000 | 97.500 | 95.000 | 97.500 | 34.116 | 1,032 |
| 2021-12-07 | 97.500 | 97.500 | 97.500 | 97.500 | 34.116 | 23 |
| 2021-12-06 | 105.00 | 105.00 | 101.00 | 101.00 | 35.340 | 606 |
| 2021-12-02 | 105.00 | 107.50 | 105.00 | 105.00 | 36.740 | 686 |
| 2021-11-29 | 106.00 | 109.00 | 106.00 | 109.00 | 38.139 | 412 |
| 2021-11-24 | 106.00 | 106.00 | 106.00 | 106.00 | 37.090 | 229 |
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.