Alco Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.760 | 2.760 | 2.390 | 2.500 | 1.947 | 417,743 |
| 2025-10-30 | 3.180 | 3.200 | 2.560 | 2.760 | 2.150 | 1,245,700 |
| 2025-10-28 | 3.300 | 3.310 | 3.030 | 3.240 | 2.524 | 67,578 |
| 2025-10-27 | 3.260 | 3.370 | 3.260 | 3.300 | 2.571 | 132,487 |
| 2025-10-24 | 3.280 | 3.290 | 3.190 | 3.260 | 2.539 | 266,000 |
| 2025-10-23 | 3.410 | 3.410 | 3.250 | 3.270 | 2.547 | 238,784 |
| 2025-10-22 | 3.350 | 4.000 | 3.300 | 3.400 | 2.648 | 519,663 |
| 2025-10-21 | 3.340 | 3.690 | 3.330 | 3.350 | 2.610 | 247,693 |
| 2025-10-20 | 3.480 | 3.480 | 3.340 | 3.350 | 2.610 | 237,115 |
| 2025-10-17 | 3.310 | 4.060 | 3.300 | 3.490 | 2.719 | 459,325 |
| 2025-10-16 | 3.350 | 3.490 | 3.300 | 3.490 | 2.719 | 433,262 |
| 2025-10-15 | 3.110 | 3.670 | 3.110 | 3.350 | 2.610 | 1,143,852 |
| 2025-10-14 | 4.150 | 4.150 | 3.690 | 3.780 | 2.944 | 466,784 |
| 2025-10-13 | 4.530 | 4.530 | 3.710 | 4.250 | 3.311 | 473,460 |
| 2025-10-10 | 4.800 | 4.800 | 4.190 | 4.350 | 3.388 | 409,014 |
| 2025-10-09 | 5.020 | 5.100 | 4.930 | 4.950 | 3.856 | 112,716 |
| 2025-10-08 | 5.040 | 5.360 | 5.040 | 5.160 | 4.019 | 109,635 |
| 2025-10-06 | 4.700 | 5.360 | 4.700 | 5.080 | 3.957 | 158,419 |
| 2025-10-03 | 5.010 | 5.500 | 4.490 | 4.670 | 3.638 | 1,724,965 |
| 2025-10-02 | 7.350 | 7.400 | 4.020 | 4.380 | 3.412 | 1,371,338 |
| 2025-09-30 | 5.160 | 10.000 | 5.160 | 7.420 | 5.780 | 653,112 |
| 2025-09-29 | 2.200 | 11.200 | 2.200 | 9.500 | 3.499 | 325,805 |
| 2025-09-26 | 11.900 | 11.900 | 11.000 | 11.200 | 4.125 | 691,586 |
| 2025-09-25 | 13.300 | 14.000 | 11.700 | 12.000 | 4.420 | 778,130 |
| 2025-09-24 | 14.400 | 14.700 | 13.000 | 13.300 | 4.899 | 553,325 |
| 2025-09-23 | 11.300 | 13.800 | 11.000 | 13.800 | 5.083 | 1,533,590 |
| 2025-09-22 | 11.600 | 12.700 | 11.000 | 11.300 | 4.162 | 355,833 |
| 2025-09-19 | 12.300 | 12.400 | 11.000 | 11.600 | 4.273 | 547,352 |
| 2025-09-18 | 13.900 | 15.500 | 11.800 | 12.300 | 4.530 | 1,387,521 |
| 2025-09-17 | 10.700 | 14.300 | 10.500 | 13.300 | 4.899 | 1,540,459 |
| 2025-09-16 | 15.900 | 16.000 | 3.000 | 10.500 | 3.867 | 2,142,709 |
| 2025-09-15 | 15.500 | 16.500 | 15.400 | 15.600 | 5.746 | 296,482 |
| 2025-09-12 | 16.000 | 16.800 | 15.500 | 15.800 | 5.819 | 743,378 |
| 2025-09-11 | 15.700 | 16.600 | 15.500 | 15.800 | 5.819 | 800,013 |
| 2025-09-10 | 16.500 | 16.500 | 15.300 | 15.700 | 5.783 | 508,255 |
| 2025-09-09 | 15.900 | 17.400 | 15.300 | 16.500 | 6.077 | 905,737 |
| 2025-09-08 | 13.000 | 16.600 | 13.000 | 16.100 | 5.930 | 1,171,268 |
| 2025-09-05 | 17.700 | 18.000 | 15.100 | 15.200 | 5.598 | 2,775,880 |
| 2025-09-04 | 13.800 | 18.500 | 13.800 | 18.300 | 6.740 | 3,292,932 |
| 2025-09-03 | 11.800 | 14.000 | 11.700 | 13.800 | 5.083 | 1,816,379 |
| 2025-09-02 | 11.900 | 12.200 | 10.300 | 11.600 | 4.273 | 1,647,486 |
| 2025-09-01 | 12.300 | 13.500 | 9.700 | 11.300 | 4.162 | 3,034,957 |
| 2025-08-29 | 7.700 | 11.500 | 7.700 | 10.700 | 3.941 | 4,323,699 |
| 2025-08-28 | 6.300 | 8.200 | 6.200 | 7.700 | 2.836 | 2,781,286 |
| 2025-08-27 | 6.000 | 6.400 | 5.900 | 6.100 | 2.247 | 999,677 |
| 2025-08-26 | 6.300 | 6.300 | 5.600 | 5.900 | 2.173 | 281,821 |
| 2025-08-25 | 5.100 | 6.000 | 5.100 | 5.800 | 2.136 | 728,879 |
| 2025-08-22 | 6.000 | 6.600 | 5.000 | 5.400 | 1.989 | 3,092,429 |
| 2025-08-21 | 4.700 | 6.200 | 4.550 | 6.100 | 2.247 | 2,424,146 |
| 2025-08-20 | 4.900 | 4.950 | 4.450 | 4.700 | 1.731 | 485,517 |
| 2025-08-19 | 4.700 | 4.900 | 4.700 | 4.900 | 1.805 | 495,766 |
| 2025-08-18 | 4.350 | 4.900 | 4.350 | 4.650 | 1.713 | 1,332,161 |
| 2025-08-15 | 4.300 | 4.350 | 3.950 | 4.350 | 1.602 | 2,134,021 |
| 2025-08-14 | 3.750 | 4.800 | 3.750 | 4.300 | 1.584 | 2,225,311 |
| 2025-08-13 | 3.650 | 3.800 | 3.650 | 3.750 | 1.381 | 197,112 |
| 2025-08-12 | 3.500 | 3.800 | 3.500 | 3.650 | 1.344 | 185,166 |
| 2025-08-11 | 3.600 | 3.600 | 3.500 | 3.550 | 1.308 | 86,881 |
| 2025-08-08 | 3.550 | 3.550 | 3.500 | 3.550 | 1.308 | 100,456 |
| 2025-08-07 | 3.550 | 3.550 | 3.550 | 3.550 | 1.308 | 20,211 |
| 2025-08-06 | 3.550 | 3.600 | 3.550 | 3.550 | 1.308 | 50,500 |
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.