Alco Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.350	3.950	3.100	3.500	1.289	1,930,393
2025-05-09	3.600	3.850	3.100	3.350	1.234	1,538,884
2025-05-08	4.600	4.950	3.350	3.600	1.326	6,845,699
2025-05-07	2.300	4.900	2.300	4.900	1.805	11,124,057
2025-05-06	2.040	2.050	2.040	2.050	0.755	12,489
2025-05-02	2.000	2.040	1.850	2.040	0.751	17,919
2025-04-30	2.100	2.100	2.000	2.100	0.774	22
2025-04-29	2.060	2.100	2.060	2.100	0.774	30,408
2025-04-28	2.250	2.250	2.050	2.060	0.759	15,747
2025-04-25	2.280	2.280	2.250	2.250	0.829	9,253
2025-04-24	2.200	2.200	2.200	2.200	0.810	2,715
2025-04-23	2.280	2.290	2.250	2.270	0.836	77,650
2025-04-22	2.130	2.290	2.130	2.250	0.829	71,134
2025-04-17	2.070	2.200	2.070	2.120	0.781	26,064
2025-04-16	2.000	2.000	1.810	1.920	0.707	130,984
2025-04-15	2.060	2.100	2.060	2.080	0.766	34,753
2025-04-14	2.060	2.080	2.060	2.080	0.766	3,801
2025-04-11	2.100	2.230	2.090	2.100	0.774	34,253
2025-04-10	2.080	2.080	2.080	2.080	0.766	18,462
2025-04-09	2.050	2.100	2.050	2.080	0.766	48,328
2025-04-08	2.100	2.330	2.100	2.100	0.774	63,532
2025-04-07	2.350	2.350	1.940	2.000	0.737	546,809
2025-04-03	2.500	2.500	2.400	2.500	0.921	43,441
2025-04-02	2.500	2.600	2.500	2.550	0.939	60,817
2025-04-01	2.500	2.700	2.450	2.600	0.958	119,462
2025-03-31	2.550	2.650	2.350	2.500	0.921	159,156
2025-03-28	2.900	2.950	2.600	2.600	0.958	106,973
2025-03-27	2.550	2.750	2.550	2.700	0.995	29,865
2025-03-26	2.750	2.800	2.600	2.600	0.958	91,768
2025-03-25	2.800	2.800	2.650	2.700	0.995	15,747
2025-03-24	2.650	2.700	2.600	2.700	0.995	10,534
2025-03-21	2.500	2.950	2.470	2.700	0.995	275,848
2025-03-20	2.600	2.700	2.600	2.600	0.958	19,548
2025-03-19	2.950	2.950	2.650	2.700	0.995	27,259
2025-03-18	2.800	2.800	2.700	2.700	0.995	12,489
2025-03-17	2.750	2.950	2.600	2.750	1.013	111,317
2025-03-14	2.480	2.800	2.470	2.750	1.013	215,574
2025-03-13	2.470	2.470	2.420	2.470	0.910	123,263
2025-03-12	2.430	2.600	2.420	2.470	0.910	133,580
2025-03-11	2.600	2.650	2.420	2.500	0.921	482,191
2025-03-10	2.750	2.750	2.600	2.700	0.995	231,321
2025-03-07	2.700	2.800	2.700	2.800	1.031	179,464
2025-03-06	2.850	2.850	2.700	2.750	1.013	327,977
2025-03-05	2.850	2.850	2.700	2.800	1.031	203,628
2025-03-04	2.750	2.850	2.750	2.850	1.050	62,011
2025-03-03	3.100	3.100	2.750	2.850	1.050	144,440
2025-02-28	3.000	3.050	2.900	2.950	1.087	110,285
2025-02-27	2.950	3.100	2.900	3.100	1.142	140,639
2025-02-26	3.200	3.200	2.850	3.050	1.123	596,766
2025-02-25	3.100	3.200	2.950	3.200	1.179	81,994
2025-02-24	3.250	3.300	3.100	3.100	1.142	225,348
2025-02-21	3.600	3.600	3.200	3.300	1.216	776,412
2025-02-20	3.100	3.150	3.050	3.150	1.160	98,295
2025-02-19	3.100	3.200	3.000	3.100	1.142	483,820
2025-02-18	3.200	3.200	3.100	3.150	1.160	103,714
2025-02-17	3.250	3.250	3.150	3.200	1.179	125,435
2025-02-14	3.200	3.300	3.150	3.250	1.197	132,374
2025-02-13	3.250	3.300	3.200	3.250	1.197	239,673
2025-02-12	3.300	3.300	3.200	3.300	1.216	224,262
2025-02-11	3.300	3.300	3.200	3.200	1.179	170,504

← NewerPage 7 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.