Alco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.830	0.850	0.820	0.820	0.639	231,081
2026-04-29	0.780	0.830	0.760	0.830	0.647	1,774,190
2026-04-28	0.740	0.760	0.730	0.760	0.592	783,134
2026-04-27	0.700	0.750	0.690	0.740	0.576	1,491,757
2026-04-24	0.660	0.700	0.650	0.700	0.545	878,109
2026-04-23	0.690	0.690	0.660	0.660	0.514	79,595
2026-04-22	0.670	0.680	0.660	0.660	0.514	252,906
2026-04-21	0.670	0.690	0.660	0.660	0.514	718,971
2026-04-20	0.680	0.710	0.650	0.690	0.538	1,464,798
2026-04-17	0.660	0.670	0.650	0.670	0.522	356,892
2026-04-16	0.660	0.690	0.660	0.660	0.514	123,243
2026-04-15	0.680	0.680	0.660	0.670	0.522	472,433
2026-04-14	0.660	0.700	0.660	0.680	0.530	1,052,703
2026-04-13	0.670	0.710	0.650	0.680	0.530	1,627,325
2026-04-10	0.650	0.720	0.650	0.720	0.561	706,081
2026-04-09	0.630	0.680	0.630	0.680	0.530	408,243
2026-04-08	0.630	0.650	0.620	0.630	0.491	263,176
2026-04-02	0.620	0.650	0.620	0.630	0.491	341,487
2026-04-01	0.650	0.650	0.610	0.650	0.506	400,561
2026-03-31	0.640	0.640	0.620	0.640	0.499	141,899
2026-03-30	0.620	0.650	0.620	0.640	0.499	254,446
2026-03-27	0.620	0.630	0.610	0.610	0.475	267,027
2026-03-26	0.630	0.660	0.620	0.630	0.491	1,150,271
2026-03-25	0.710	0.710	0.660	0.670	0.522	919,190
2026-03-24	0.690	0.710	0.690	0.690	0.538	56,487
2026-03-23	0.740	0.740	0.670	0.690	0.538	536,622
2026-03-20	0.730	0.770	0.730	0.740	0.576	223,378
2026-03-19	0.750	0.760	0.740	0.760	0.592	421,081
2026-03-18	0.760	0.800	0.730	0.750	0.584	1,445,798
2026-03-17	0.800	0.870	0.770	0.790	0.615	1,206,757
2026-03-16	0.710	0.890	0.710	0.810	0.631	7,168,652
2026-03-13	0.660	0.760	0.650	0.680	0.530	1,804,487
2026-03-12	0.650	0.760	0.600	0.640	0.499	1,956,487
2026-03-11	0.780	0.810	0.570	0.650	0.506	3,907,840
2026-03-10	0.740	0.770	0.730	0.750	0.584	1,802,433
2026-03-09	0.780	0.780	0.620	0.720	0.561	1,612,433
2026-03-06	0.740	0.800	0.740	0.780	0.608	230,311
2026-03-05	0.770	0.800	0.750	0.780	0.608	213,108
2026-03-04	0.770	0.780	0.730	0.740	0.576	677,838
2026-03-03	0.780	0.820	0.780	0.800	0.623	367,183
2026-03-02	0.800	0.820	0.780	0.780	0.608	382,568
2026-02-27	0.830	0.840	0.820	0.820	0.639	490,406
2026-02-26	0.840	0.870	0.830	0.830	0.647	376,662
2026-02-25	0.880	0.880	0.790	0.840	0.654	1,440,406
2026-02-24	0.860	0.900	0.860	0.870	0.678	320,946
2026-02-23	0.890	0.900	0.860	0.890	0.693	249,106
2026-02-20	0.900	0.930	0.870	0.880	0.686	364,595
2026-02-16	0.870	0.910	0.870	0.900	0.701	169,460
2026-02-13	0.870	0.890	0.860	0.870	0.678	194,878
2026-02-12	0.910	0.980	0.870	0.900	0.701	952,825
2026-02-11	0.820	1.000	0.810	0.900	0.701	1,840,973
2026-02-10	0.840	0.850	0.820	0.830	0.647	595,676
2026-02-09	0.860	0.880	0.840	0.850	0.662	1,948,785
2026-02-06	0.860	0.880	0.820	0.870	0.678	713,784
2026-02-05	0.880	0.900	0.850	0.890	0.693	1,276,082
2026-02-04	1.000	1.000	0.880	0.900	0.701	4,288,097
2026-02-03	0.820	1.170	0.820	1.020	0.795	9,497,565
2026-02-02	1.000	1.000	0.800	0.880	0.686	7,557,382
2026-01-30	1.120	1.150	1.000	1.040	0.810	10,606,900
2026-01-29	5.200	5.220	0.600	1.230	0.958	66,952,566

← NewerPage 3 of 5 · 246 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.