Alco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.990	5.200	4.890	5.200	4.051	8,757,399
2026-01-27	4.770	4.990	4.710	4.990	3.887	12,287,685
2026-01-26	4.670	4.800	4.600	4.800	3.739	19,451,388
2026-01-23	4.580	4.880	4.080	4.700	3.661	1,190,903
2026-01-22	4.090	4.600	4.090	4.580	3.568	1,803,948
2026-01-21	2.980	4.100	2.980	3.990	3.108	9,578,061
2026-01-20	3.050	3.060	2.900	3.010	2.345	6,368,854
2026-01-19	3.040	3.140	3.000	3.050	2.376	681,690
2026-01-16	3.010	3.140	2.900	3.020	2.352	8,021,085
2026-01-15	2.890	3.150	2.840	3.040	2.368	2,811,488
2026-01-14	2.730	2.910	2.730	2.900	2.259	5,601,922
2026-01-13	3.030	3.030	2.900	2.900	2.259	9,089
2026-01-12	3.100	3.110	2.850	2.930	2.282	145,324
2026-01-09	3.350	3.350	3.100	3.100	2.415	61,622
2026-01-08	3.300	3.500	3.000	3.150	2.454	477,311
2026-01-07	2.980	3.580	2.980	3.240	2.524	755,420
2026-01-06	2.770	2.950	2.740	2.900	2.259	249,046
2026-01-05	2.740	2.750	2.600	2.650	2.064	60,851
2026-01-02	2.610	2.770	2.610	2.770	2.158	8,730
2025-12-31	2.650	2.790	2.650	2.780	2.166	35,946
2025-12-30	2.800	2.800	2.670	2.770	2.158	12,838
2025-12-29	2.630	2.730	2.560	2.700	2.103	75,230
2025-12-24	2.600	2.640	2.600	2.640	2.056	5,135
2025-12-23	2.680	2.700	2.550	2.680	2.088	32
2025-12-22	2.850	2.850	2.660	2.680	2.088	54,432
2025-12-19	2.510	2.790	2.500	2.610	2.033	969,966
2025-12-18	2.450	2.530	2.450	2.530	1.971	33,396
2025-12-17	2.500	2.510	2.500	2.510	1.955	56,487
2025-12-16	2.500	2.570	2.430	2.570	2.002	87,811
2025-12-15	2.570	2.580	2.570	2.580	2.010	17,973
2025-12-12	2.540	2.570	2.500	2.570	2.002	200,347
2025-12-11	2.540	2.550	2.500	2.500	1.947	56,487
2025-12-10	2.570	2.570	2.570	2.570	2.002	2,568
2025-12-09	2.550	2.610	2.500	2.560	1.994	374,865
2025-12-08	2.560	2.650	2.560	2.640	2.056	17,819
2025-12-05	2.620	2.660	2.520	2.640	2.056	79,595
2025-12-04	2.690	2.690	2.580	2.650	2.064	131,023
2025-12-03	2.670	2.690	2.540	2.620	2.041	206,433
2025-12-02	2.690	2.690	2.450	2.590	2.018	209,514
2025-12-01	2.700	2.800	2.610	2.690	2.095	239,960
2025-11-28	2.820	2.850	2.720	2.720	2.119	293,473
2025-11-27	2.960	2.960	2.850	2.940	2.290	138,649
2025-11-26	2.820	2.970	2.760	2.960	2.306	200,401
2025-11-25	2.970	3.000	2.700	2.930	2.282	285,514
2025-11-24	3.100	3.200	2.960	2.970	2.314	313,372
2025-11-21	2.850	2.850	2.700	2.700	2.103	119,392
2025-11-20	2.850	2.900	2.830	2.900	2.259	41,081
2025-11-19	3.310	3.310	2.840	2.860	2.228	180,500
2025-11-18	2.710	3.300	2.710	3.230	2.516	387,189
2025-11-17	2.700	2.810	2.550	2.750	2.142	535,338
2025-11-14	2.780	2.790	2.590	2.730	2.127	626,744
2025-11-13	2.540	2.540	2.540	2.540	1.979	2,568
2025-11-12	2.460	2.600	2.460	2.540	1.979	65,730
2025-11-11	2.350	2.640	2.350	2.640	2.056	133,000
2025-11-10	2.570	2.570	2.300	2.350	1.831	96,284
2025-11-07	2.610	2.620	2.560	2.560	1.994	33,378
2025-11-06	2.650	2.860	2.640	2.650	2.064	164,589
2025-11-05	2.280	2.780	2.210	2.650	2.064	194,878
2025-11-04	2.350	2.380	2.290	2.300	1.792	99,366
2025-11-03	2.510	2.610	2.210	2.380	1.854	334,811

← NewerPage 4 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.