Alco Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.500 | 3.500 | 3.450 | 3.500 | 1.289 | 55,930 |
| 2025-08-04 | 3.450 | 3.650 | 3.450 | 3.500 | 1.289 | 40,726 |
| 2025-08-01 | 3.600 | 3.600 | 3.450 | 3.450 | 1.271 | 258,472 |
| 2025-07-31 | 3.450 | 3.900 | 3.450 | 3.600 | 1.326 | 627,228 |
| 2025-07-30 | 3.500 | 3.550 | 3.450 | 3.500 | 1.289 | 85,252 |
| 2025-07-29 | 3.500 | 3.600 | 3.500 | 3.500 | 1.289 | 81,994 |
| 2025-07-28 | 3.550 | 3.650 | 3.500 | 3.500 | 1.289 | 112,036 |
| 2025-07-25 | 3.600 | 3.700 | 3.550 | 3.550 | 1.308 | 188,744 |
| 2025-07-24 | 3.550 | 3.750 | 3.550 | 3.600 | 1.326 | 373,589 |
| 2025-07-23 | 3.600 | 3.600 | 3.550 | 3.550 | 1.308 | 1,661,604 |
| 2025-07-22 | 3.700 | 3.700 | 3.500 | 3.600 | 1.326 | 13,760 |
| 2025-07-21 | 3.850 | 3.850 | 3.600 | 3.700 | 1.363 | 185,166 |
| 2025-07-18 | 3.600 | 3.900 | 3.600 | 3.800 | 1.400 | 411,681 |
| 2025-07-17 | 3.600 | 3.700 | 3.550 | 3.600 | 1.326 | 131,408 |
| 2025-07-16 | 3.400 | 3.750 | 3.400 | 3.600 | 1.326 | 93,995 |
| 2025-07-15 | 3.450 | 3.650 | 3.450 | 3.650 | 1.344 | 211,773 |
| 2025-07-14 | 3.400 | 3.500 | 3.350 | 3.500 | 1.289 | 188,967 |
| 2025-07-11 | 3.500 | 3.600 | 3.450 | 3.450 | 1.271 | 222,362 |
| 2025-07-10 | 3.550 | 3.700 | 3.400 | 3.500 | 1.289 | 313,315 |
| 2025-07-09 | 3.900 | 3.950 | 3.450 | 3.550 | 1.308 | 1,499,787 |
| 2025-07-08 | 3.950 | 4.250 | 3.950 | 4.000 | 1.473 | 282,364 |
| 2025-07-07 | 3.900 | 4.100 | 3.750 | 4.000 | 1.473 | 566,357 |
| 2025-07-04 | 4.050 | 4.100 | 3.850 | 3.850 | 1.418 | 595,680 |
| 2025-07-03 | 4.050 | 4.750 | 3.750 | 4.100 | 1.510 | 2,238,821 |
| 2025-07-02 | 4.150 | 4.300 | 3.950 | 4.050 | 1.492 | 944,290 |
| 2025-06-30 | 3.500 | 4.400 | 3.250 | 4.100 | 1.510 | 1,967,860 |
| 2025-06-27 | 3.150 | 3.650 | 3.150 | 3.500 | 1.289 | 500,110 |
| 2025-06-26 | 3.250 | 3.250 | 3.150 | 3.150 | 1.160 | 187,881 |
| 2025-06-25 | 3.200 | 3.300 | 3.200 | 3.250 | 1.197 | 67,333 |
| 2025-06-24 | 3.150 | 3.200 | 3.050 | 3.150 | 1.160 | 57,559 |
| 2025-06-23 | 3.050 | 3.300 | 3.050 | 3.150 | 1.160 | 285,622 |
| 2025-06-20 | 3.050 | 3.050 | 2.900 | 3.000 | 1.105 | 49,414 |
| 2025-06-19 | 3.000 | 3.050 | 2.850 | 3.050 | 1.123 | 52,672 |
| 2025-06-18 | 2.900 | 3.050 | 2.900 | 3.000 | 1.105 | 127,607 |
| 2025-06-17 | 2.950 | 2.950 | 2.900 | 2.900 | 1.068 | 42,898 |
| 2025-06-16 | 3.000 | 3.000 | 2.850 | 2.900 | 1.068 | 93,397 |
| 2025-06-13 | 2.950 | 3.000 | 2.850 | 3.000 | 1.105 | 29,322 |
| 2025-06-12 | 2.850 | 3.000 | 2.850 | 2.900 | 1.068 | 41,812 |
| 2025-06-11 | 3.000 | 3.100 | 2.850 | 3.100 | 1.142 | 204,171 |
| 2025-06-10 | 3.200 | 3.200 | 3.000 | 3.000 | 1.105 | 40,726 |
| 2025-06-09 | 3.100 | 3.350 | 3.000 | 3.200 | 1.179 | 117,290 |
| 2025-06-06 | 3.100 | 3.100 | 2.850 | 3.100 | 1.142 | 72,220 |
| 2025-06-05 | 3.100 | 3.150 | 3.100 | 3.100 | 1.142 | 70,591 |
| 2025-06-04 | 3.150 | 3.250 | 3.150 | 3.200 | 1.179 | 68,419 |
| 2025-06-03 | 3.050 | 3.150 | 3.050 | 3.150 | 1.160 | 51,043 |
| 2025-06-02 | 2.900 | 3.000 | 2.900 | 3.000 | 1.105 | 55,930 |
| 2025-05-30 | 3.000 | 3.050 | 2.900 | 2.950 | 1.087 | 37,468 |
| 2025-05-29 | 2.850 | 3.000 | 2.850 | 3.000 | 1.105 | 52,129 |
| 2025-05-28 | 3.050 | 3.050 | 2.950 | 3.000 | 1.105 | 12,614 |
| 2025-05-27 | 3.050 | 3.100 | 3.000 | 3.050 | 1.123 | 43,441 |
| 2025-05-26 | 3.150 | 3.150 | 3.000 | 3.050 | 1.123 | 118,919 |
| 2025-05-23 | 3.150 | 3.150 | 2.800 | 3.050 | 1.123 | 196,569 |
| 2025-05-22 | 3.200 | 3.200 | 3.050 | 3.150 | 1.160 | 119,462 |
| 2025-05-21 | 3.200 | 3.300 | 3.100 | 3.200 | 1.179 | 73,306 |
| 2025-05-20 | 3.100 | 3.200 | 3.050 | 3.150 | 1.160 | 51,586 |
| 2025-05-19 | 3.000 | 3.150 | 3.000 | 3.150 | 1.160 | 184,623 |
| 2025-05-16 | 3.050 | 3.200 | 3.000 | 3.150 | 1.160 | 160,730 |
| 2025-05-15 | 3.250 | 3.300 | 3.000 | 3.050 | 1.123 | 476,761 |
| 2025-05-14 | 3.300 | 3.400 | 3.100 | 3.100 | 1.142 | 377,390 |
| 2025-05-13 | 3.650 | 3.650 | 3.300 | 3.400 | 1.252 | 297,568 |
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.