Alco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.405	0.430	0.365	0.385	0.385	67,892,602
2026-07-28	0.405	0.455	0.375	0.410	0.410	13,890,000
2026-07-27	0.395	0.420	0.360	0.410	0.410	3,002,000
2026-07-24	0.455	0.465	0.250	0.395	0.395	51,888,199
2026-07-23	0.480	0.480	0.440	0.455	0.455	10,776,000
2026-07-22	0.470	0.485	0.470	0.470	0.470	11,600,000
2026-07-21	0.460	0.475	0.420	0.465	0.465	18,566,400
2026-07-20	0.450	0.480	0.450	0.460	0.460	88,590,000
2026-07-17	0.550	0.550	0.435	0.435	0.435	3,238,000
2026-07-16	0.550	0.550	0.530	0.550	0.550	386,000
2026-07-15	0.500	0.570	0.480	0.550	0.550	1,732,800
2026-07-14	0.560	0.580	0.495	0.510	0.510	5,740,000
2026-07-13	0.560	0.600	0.560	0.590	0.590	1,368,000
2026-07-10	0.550	0.560	0.550	0.550	0.550	460,000
2026-07-09	0.540	0.550	0.530	0.550	0.550	1,153,008
2026-07-08	0.580	0.580	0.530	0.540	0.540	660,004
2026-07-07	0.570	0.580	0.550	0.580	0.580	192,000
2026-07-06	0.550	0.590	0.550	0.580	0.580	770,000
2026-07-03	0.510	0.550	0.510	0.550	0.550	160,000
2026-07-02	0.560	0.600	0.510	0.510	0.510	376,250
2026-06-30	0.560	0.570	0.540	0.570	0.570	308,000
2026-06-29	0.550	0.590	0.550	0.570	0.570	38,000
2026-06-26	0.580	0.580	0.550	0.550	0.550	188,200
2026-06-25	0.520	0.570	0.520	0.570	0.570	630,000
2026-06-24	0.470	0.530	0.470	0.510	0.510	741,000
2026-06-23	0.600	0.600	0.470	0.470	0.470	2,910,000
2026-06-22	0.610	0.620	0.590	0.600	0.600	270,000
2026-06-18	0.670	0.680	0.610	0.630	0.630	258,000
2026-06-17	0.690	0.690	0.630	0.630	0.630	702,000
2026-06-16	0.650	0.750	0.650	0.670	0.670	3,408,000
2026-06-15	0.600	0.640	0.600	0.600	0.600	951,600
2026-06-12	0.600	0.620	0.600	0.600	0.600	711,048
2026-06-11	0.600	0.630	0.570	0.570	0.570	698,000
2026-06-10	0.670	0.670	0.600	0.600	0.600	530,040
2026-06-09	0.600	0.670	0.600	0.660	0.660	1,310,000
2026-06-08	0.610	0.630	0.580	0.600	0.600	1,920,000
2026-06-05	0.580	0.640	0.580	0.590	0.590	901,800
2026-06-04	0.580	0.600	0.560	0.580	0.580	2,716,800
2026-06-03	0.630	0.630	0.580	0.580	0.580	1,890,860
2026-06-02	0.670	0.670	0.600	0.630	0.630	637,510
2026-06-01	0.700	0.700	0.640	0.670	0.670	313,000
2026-05-29	0.660	0.670	0.640	0.650	0.650	286,000
2026-05-28	0.680	0.680	0.640	0.670	0.670	220,020
2026-05-27	0.700	0.720	0.660	0.660	0.660	482,040
2026-05-26	0.650	0.690	0.630	0.660	0.660	296,000
2026-05-22	0.640	0.660	0.620	0.640	0.640	376,000
2026-05-21	0.650	0.670	0.630	0.630	0.630	325,204
2026-05-20	0.650	0.680	0.640	0.680	0.680	240,000
2026-05-19	0.680	0.750	0.620	0.640	0.640	1,442,000
2026-05-18	0.760	0.800	0.740	0.760	0.592	599,271
2026-05-15	0.680	0.800	0.680	0.730	0.569	4,522,824
2026-05-14	0.740	0.750	0.690	0.690	0.538	395,406
2026-05-13	0.800	0.800	0.660	0.730	0.569	287,568
2026-05-12	0.810	0.810	0.790	0.790	0.615	164,324
2026-05-11	0.810	0.870	0.810	0.810	0.631	867,838
2026-05-08	0.790	0.800	0.780	0.800	0.623	102,703
2026-05-07	0.800	0.830	0.790	0.800	0.623	2,236,352
2026-05-06	0.800	0.810	0.770	0.800	0.623	307,718
2026-05-05	0.800	0.840	0.800	0.800	0.623	308,108
2026-05-04	0.820	0.890	0.810	0.840	0.654	903,887

← NewerPage 2 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.